{"Date":"1985-01-02","Open":3.18,"High":3.18,"Low":3.08,"Close":3.08,"Volume":1870906}
{"Date":"1985-01-03","Open":3.09,"High":3.15,"Low":3.09,"Close":3.11,"Volume":3099506}
{"Date":"1985-01-04","Open":3.11,"High":3.12,"Low":3.08,"Close":3.09,"Volume":2274157}
{"Date":"1985-01-07","Open":3.09,"High":3.12,"Low":3.07,"Close":3.1,"Volume":2086758}
{"Date":"1985-01-08","Open":3.1,"High":3.12,"Low":3.08,"Close":3.11,"Volume":2166348}
{"Date":"1985-01-09","Open":3.12,"High":3.17,"Low":3.1,"Close":3.16,"Volume":3441798}
{"Date":"1985-01-10","Open":3.16,"High":3.23,"Low":3.14,"Close":3.22,"Volume":7550748}
{"Date":"1985-01-11","Open":3.23,"High":3.29,"Low":3.2,"Close":3.23,"Volume":4853312}
{"Date":"1985-01-14","Open":3.23,"High":3.33,"Low":3.22,"Close":3.32,"Volume":5814825}
{"Date":"1985-01-15","Open":3.32,"High":3.33,"Low":3.28,"Close":3.3,"Volume":8373172}
{"Date":"1985-01-16","Open":3.3,"High":3.34,"Low":3.28,"Close":3.32,"Volume":9537935}
{"Date":"1985-01-17","Open":3.32,"High":3.32,"Low":3.17,"Close":3.26,"Volume":12813345}
{"Date":"1985-01-18","Open":3.26,"High":3.27,"Low":3.15,"Close":3.16,"Volume":6661679}
{"Date":"1985-01-21","Open":3.17,"High":3.28,"Low":3.15,"Close":3.25,"Volume":7306886}
{"Date":"1985-01-22","Open":3.28,"High":3.32,"Low":3.27,"Close":3.29,"Volume":8708297}
{"Date":"1985-01-23","Open":3.29,"High":3.32,"Low":3.26,"Close":3.31,"Volume":5903924}
{"Date":"1985-01-24","Open":3.31,"High":3.37,"Low":3.29,"Close":3.32,"Volume":5553504}
{"Date":"1985-01-25","Open":3.32,"High":3.37,"Low":3.31,"Close":3.37,"Volume":4519241}
{"Date":"1985-01-28","Open":3.37,"High":3.47,"Low":3.33,"Close":3.42,"Volume":5178274}
{"Date":"1985-01-29","Open":3.42,"High":3.43,"Low":3.38,"Close":3.42,"Volume":3548727}
{"Date":"1985-01-30","Open":3.43,"High":3.47,"Low":3.41,"Close":3.44,"Volume":5443538}
{"Date":"1985-01-31","Open":3.43,"High":3.43,"Low":3.38,"Close":3.41,"Volume":6190865}
{"Date":"1985-02-01","Open":3.4,"High":3.4,"Low":3.37,"Close":3.4,"Volume":4108571}
{"Date":"1985-02-04","Open":3.4,"High":3.45,"Low":3.37,"Close":3.43,"Volume":4629338}
{"Date":"1985-02-05","Open":3.45,"High":3.49,"Low":3.43,"Close":3.46,"Volume":9309808}
{"Date":"1985-02-06","Open":3.46,"High":3.49,"Low":3.37,"Close":3.39,"Volume":7152760}
{"Date":"1985-02-07","Open":3.4,"High":3.45,"Low":3.39,"Close":3.43,"Volume":6405607}
{"Date":"1985-02-08","Open":3.43,"High":3.48,"Low":3.4,"Close":3.47,"Volume":4245410}
{"Date":"1985-02-11","Open":3.47,"High":3.49,"Low":3.42,"Close":3.48,"Volume":4660603}
{"Date":"1985-02-12","Open":3.48,"High":3.52,"Low":3.45,"Close":3.5,"Volume":3083180}
{"Date":"1985-02-13","Open":3.5,"High":3.59,"Low":3.49,"Close":3.58,"Volume":4588187}
{"Date":"1985-02-14","Open":3.58,"High":3.58,"Low":3.54,"Close":3.54,"Volume":5512462}
{"Date":"1985-02-15","Open":3.54,"High":3.55,"Low":3.51,"Close":3.51,"Volume":4282992}
{"Date":"1985-02-19","Open":3.51,"High":3.53,"Low":3.48,"Close":3.49,"Volume":2599542}
{"Date":"1985-02-20","Open":3.49,"High":3.52,"Low":3.47,"Close":3.48,"Volume":3745626}
{"Date":"1985-02-21","Open":3.48,"High":3.48,"Low":3.44,"Close":3.46,"Volume":3308536}
{"Date":"1985-02-22","Open":3.46,"High":3.49,"Low":3.45,"Close":3.46,"Volume":2396550}
{"Date":"1985-02-25","Open":3.45,"High":3.46,"Low":3.41,"Close":3.45,"Volume":3917485}
{"Date":"1985-02-26","Open":3.44,"High":3.52,"Low":3.42,"Close":3.5,"Volume":7132168}
{"Date":"1985-02-27","Open":3.5,"High":3.52,"Low":3.48,"Close":3.49,"Volume":7211183}
{"Date":"1985-02-28","Open":3.49,"High":3.51,"Low":3.47,"Close":3.51,"Volume":2013057}
{"Date":"1985-03-01","Open":3.51,"High":3.57,"Low":3.5,"Close":3.55,"Volume":5353091}
{"Date":"1985-03-04","Open":3.55,"High":3.56,"Low":3.46,"Close":3.48,"Volume":3423902}
{"Date":"1985-03-05","Open":3.48,"High":3.49,"Low":3.41,"Close":3.49,"Volume":4335336}
{"Date":"1985-03-06","Open":3.49,"High":3.49,"Low":3.43,"Close":3.44,"Volume":4373719}
{"Date":"1985-03-07","Open":3.43,"High":3.43,"Low":3.38,"Close":3.4,"Volume":2759150}
{"Date":"1985-03-08","Open":3.4,"High":3.44,"Low":3.38,"Close":3.4,"Volume":3853622}
{"Date":"1985-03-11","Open":3.4,"High":3.41,"Low":3.37,"Close":3.39,"Volume":3442124}
{"Date":"1985-03-12","Open":3.39,"High":3.42,"Low":3.37,"Close":3.42,"Volume":4662859}
{"Date":"1985-03-13","Open":3.42,"High":3.45,"Low":3.36,"Close":3.37,"Volume":2768171}
{"Date":"1985-03-14","Open":3.37,"High":3.38,"Low":3.3,"Close":3.34,"Volume":3984375}
{"Date":"1985-03-15","Open":3.34,"High":3.35,"Low":3.3,"Close":3.32,"Volume":3093487}
{"Date":"1985-03-18","Open":3.32,"High":3.34,"Low":3.23,"Close":3.24,"Volume":3475727}
{"Date":"1985-03-19","Open":3.25,"High":3.35,"Low":3.24,"Close":3.34,"Volume":3558870}
{"Date":"1985-03-20","Open":3.35,"High":3.38,"Low":3.33,"Close":3.36,"Volume":4474515}
{"Date":"1985-03-21","Open":3.36,"High":3.43,"Low":3.35,"Close":3.41,"Volume":2187652}
{"Date":"1985-03-22","Open":3.41,"High":3.42,"Low":3.37,"Close":3.37,"Volume":2335250}
{"Date":"1985-03-25","Open":3.36,"High":3.36,"Low":3.29,"Close":3.3,"Volume":1939939}
{"Date":"1985-03-26","Open":3.3,"High":3.34,"Low":3.28,"Close":3.32,"Volume":1879962}
{"Date":"1985-03-27","Open":3.33,"High":3.38,"Low":3.33,"Close":3.35,"Volume":1787111}
{"Date":"1985-03-28","Open":3.36,"High":3.43,"Low":3.35,"Close":3.42,"Volume":2174066}
{"Date":"1985-03-29","Open":3.4,"High":3.41,"Low":3.36,"Close":3.38,"Volume":2401715}
{"Date":"1985-04-01","Open":3.38,"High":3.4,"Low":3.36,"Close":3.39,"Volume":2176489}
{"Date":"1985-04-02","Open":3.39,"High":3.4,"Low":3.33,"Close":3.33,"Volume":1687912}
{"Date":"1985-04-03","Open":3.33,"High":3.34,"Low":3.22,"Close":3.28,"Volume":4923573}
{"Date":"1985-04-04","Open":3.28,"High":3.29,"Low":3.23,"Close":3.28,"Volume":3376249}
{"Date":"1985-04-08","Open":3.29,"High":3.31,"Low":3.28,"Close":3.29,"Volume":2412990}
{"Date":"1985-04-09","Open":3.28,"High":3.28,"Low":3.18,"Close":3.24,"Volume":2402362}
{"Date":"1985-04-10","Open":3.25,"High":3.32,"Low":3.25,"Close":3.3,"Volume":3168908}
{"Date":"1985-04-11","Open":3.31,"High":3.35,"Low":3.3,"Close":3.33,"Volume":3078559}
{"Date":"1985-04-12","Open":3.33,"High":3.33,"Low":3.3,"Close":3.32,"Volume":1868175}
{"Date":"1985-04-15","Open":3.32,"High":3.33,"Low":3.29,"Close":3.31,"Volume":2666253}
{"Date":"1985-04-16","Open":3.31,"High":3.34,"Low":3.29,"Close":3.3,"Volume":3119382}
{"Date":"1985-04-17","Open":3.31,"High":3.34,"Low":3.3,"Close":3.34,"Volume":3130731}
{"Date":"1985-04-18","Open":3.35,"High":3.37,"Low":3.33,"Close":3.36,"Volume":2220042}
{"Date":"1985-04-19","Open":3.35,"High":3.37,"Low":3.33,"Close":3.35,"Volume":2536904}
{"Date":"1985-04-22","Open":3.36,"High":3.37,"Low":3.31,"Close":3.32,"Volume":1678312}
{"Date":"1985-04-23","Open":3.32,"High":3.33,"Low":3.27,"Close":3.3,"Volume":1986273}
{"Date":"1985-04-24","Open":3.31,"High":3.36,"Low":3.31,"Close":3.34,"Volume":4323343}
{"Date":"1985-04-25","Open":3.34,"High":3.39,"Low":3.33,"Close":3.37,"Volume":2597838}
{"Date":"1985-04-26","Open":3.37,"High":3.38,"Low":3.33,"Close":3.33,"Volume":2570771}
{"Date":"1985-04-29","Open":3.32,"High":3.32,"Low":3.26,"Close":3.28,"Volume":2738796}
{"Date":"1985-04-30","Open":3.28,"High":3.28,"Low":3.2,"Close":3.24,"Volume":4738086}
{"Date":"1985-05-01","Open":3.24,"High":3.26,"Low":3.19,"Close":3.19,"Volume":4304572}
{"Date":"1985-05-02","Open":3.19,"High":3.21,"Low":3.11,"Close":3.13,"Volume":4985989}
{"Date":"1985-05-03","Open":3.13,"High":3.18,"Low":3.11,"Close":3.15,"Volume":3592857}
{"Date":"1985-05-06","Open":3.16,"High":3.17,"Low":3.12,"Close":3.14,"Volume":2887182}
{"Date":"1985-05-07","Open":3.13,"High":3.17,"Low":3.13,"Close":3.14,"Volume":5224268}
{"Date":"1985-05-08","Open":3.14,"High":3.2,"Low":3.14,"Close":3.18,"Volume":3816377}
{"Date":"1985-05-09","Open":3.19,"High":3.3,"Low":3.19,"Close":3.28,"Volume":4572844}
{"Date":"1985-05-10","Open":3.34,"High":3.4,"Low":3.33,"Close":3.37,"Volume":6749055}
{"Date":"1985-05-13","Open":3.36,"High":3.38,"Low":3.34,"Close":3.36,"Volume":1883621}
{"Date":"1985-05-14","Open":3.36,"High":3.4,"Low":3.34,"Close":3.36,"Volume":2620465}
{"Date":"1985-05-15","Open":3.36,"High":3.39,"Low":3.35,"Close":3.36,"Volume":2096532}
{"Date":"1985-05-16","Open":3.36,"High":3.4,"Low":3.34,"Close":3.38,"Volume":2675286}
{"Date":"1985-05-17","Open":3.38,"High":3.45,"Low":3.37,"Close":3.42,"Volume":3792138}
{"Date":"1985-05-20","Open":3.46,"High":3.5,"Low":3.46,"Close":3.48,"Volume":4102831}
{"Date":"1985-05-21","Open":3.48,"High":3.5,"Low":3.44,"Close":3.45,"Volume":4575376}
{"Date":"1985-05-22","Open":3.44,"High":3.44,"Low":3.4,"Close":3.43,"Volume":1651298}
{"Date":"1985-05-23","Open":3.43,"High":3.45,"Low":3.4,"Close":3.42,"Volume":2401955}
{"Date":"1985-05-24","Open":3.41,"High":3.42,"Low":3.39,"Close":3.41,"Volume":2170154}
{"Date":"1985-05-28","Open":3.41,"High":3.44,"Low":3.39,"Close":3.41,"Volume":1562269}
{"Date":"1985-05-29","Open":3.41,"High":3.45,"Low":3.41,"Close":3.44,"Volume":2628499}
{"Date":"1985-05-30","Open":3.44,"High":3.44,"Low":3.4,"Close":3.43,"Volume":2537792}
{"Date":"1985-05-31","Open":3.43,"High":3.52,"Low":3.4,"Close":3.51,"Volume":4080093}
{"Date":"1985-06-03","Open":3.51,"High":3.57,"Low":3.49,"Close":3.5,"Volume":3586524}
{"Date":"1985-06-04","Open":3.5,"High":3.51,"Low":3.45,"Close":3.46,"Volume":3045964}
{"Date":"1985-06-05","Open":3.51,"High":3.54,"Low":3.5,"Close":3.53,"Volume":5476843}
{"Date":"1985-06-06","Open":3.53,"High":3.63,"Low":3.49,"Close":3.62,"Volume":3741511}
{"Date":"1985-06-07","Open":3.61,"High":3.62,"Low":3.56,"Close":3.58,"Volume":3386000}
{"Date":"1985-06-10","Open":3.57,"High":3.58,"Low":3.5,"Close":3.55,"Volume":2364122}
{"Date":"1985-06-11","Open":3.55,"High":3.57,"Low":3.52,"Close":3.55,"Volume":1991496}
{"Date":"1985-06-12","Open":3.55,"High":3.59,"Low":3.52,"Close":3.55,"Volume":2120366}
{"Date":"1985-06-13","Open":3.53,"High":3.53,"Low":3.46,"Close":3.47,"Volume":2642895}
{"Date":"1985-06-14","Open":3.48,"High":3.52,"Low":3.48,"Close":3.51,"Volume":2215946}
{"Date":"1985-06-17","Open":3.51,"High":3.54,"Low":3.48,"Close":3.52,"Volume":2894702}
{"Date":"1985-06-18","Open":3.52,"High":3.54,"Low":3.49,"Close":3.53,"Volume":2693472}
{"Date":"1985-06-19","Open":3.53,"High":3.55,"Low":3.51,"Close":3.52,"Volume":1973679}
{"Date":"1985-06-20","Open":3.52,"High":3.54,"Low":3.49,"Close":3.53,"Volume":1947357}
{"Date":"1985-06-21","Open":3.53,"High":3.57,"Low":3.48,"Close":3.52,"Volume":2653982}
{"Date":"1985-06-24","Open":3.52,"High":3.54,"Low":3.5,"Close":3.53,"Volume":2266112}
{"Date":"1985-06-25","Open":3.53,"High":3.59,"Low":3.51,"Close":3.55,"Volume":2816557}
{"Date":"1985-06-26","Open":3.55,"High":3.56,"Low":3.52,"Close":3.56,"Volume":2441704}
{"Date":"1985-06-27","Open":3.56,"High":3.59,"Low":3.54,"Close":3.58,"Volume":1651563}
{"Date":"1985-06-28","Open":3.58,"High":3.61,"Low":3.58,"Close":3.6,"Volume":2469897}
{"Date":"1985-07-01","Open":3.6,"High":3.65,"Low":3.59,"Close":3.63,"Volume":2828127}
{"Date":"1985-07-02","Open":3.63,"High":3.69,"Low":3.62,"Close":3.67,"Volume":2609406}
{"Date":"1985-07-03","Open":3.67,"High":3.71,"Low":3.65,"Close":3.67,"Volume":2640150}
{"Date":"1985-07-05","Open":3.67,"High":3.71,"Low":3.67,"Close":3.7,"Volume":1425481}
{"Date":"1985-07-08","Open":3.7,"High":3.72,"Low":3.66,"Close":3.7,"Volume":1974431}
{"Date":"1985-07-09","Open":3.7,"High":3.7,"Low":3.64,"Close":3.66,"Volume":2876542}
{"Date":"1985-07-10","Open":3.66,"High":3.7,"Low":3.63,"Close":3.69,"Volume":2450996}
{"Date":"1985-07-11","Open":3.7,"High":3.72,"Low":3.65,"Close":3.67,"Volume":2399868}
{"Date":"1985-07-12","Open":3.67,"High":3.75,"Low":3.66,"Close":3.73,"Volume":2716192}
{"Date":"1985-07-15","Open":3.73,"High":3.8,"Low":3.73,"Close":3.75,"Volume":3106914}
{"Date":"1985-07-16","Open":3.75,"High":3.85,"Low":3.75,"Close":3.84,"Volume":4365139}
{"Date":"1985-07-17","Open":3.87,"High":3.93,"Low":3.87,"Close":3.89,"Volume":4411283}
{"Date":"1985-07-18","Open":3.89,"High":3.92,"Low":3.84,"Close":3.87,"Volume":4929773}
{"Date":"1985-07-19","Open":3.87,"High":3.92,"Low":3.83,"Close":3.85,"Volume":3362940}
{"Date":"1985-07-22","Open":3.84,"High":3.84,"Low":3.76,"Close":3.79,"Volume":3274448}
{"Date":"1985-07-23","Open":3.79,"High":3.88,"Low":3.74,"Close":3.82,"Volume":5030884}
{"Date":"1985-07-24","Open":3.82,"High":3.82,"Low":3.74,"Close":3.77,"Volume":2751378}
{"Date":"1985-07-25","Open":3.75,"High":3.76,"Low":3.71,"Close":3.74,"Volume":3492597}
{"Date":"1985-07-26","Open":3.73,"High":3.75,"Low":3.69,"Close":3.74,"Volume":2624754}
{"Date":"1985-07-29","Open":3.74,"High":3.74,"Low":3.66,"Close":3.67,"Volume":2575798}
{"Date":"1985-07-30","Open":3.67,"High":3.71,"Low":3.65,"Close":3.67,"Volume":2631414}
{"Date":"1985-07-31","Open":3.7,"High":3.8,"Low":3.7,"Close":3.79,"Volume":2970801}
{"Date":"1985-08-01","Open":3.82,"High":3.92,"Low":3.81,"Close":3.87,"Volume":6163810}
{"Date":"1985-08-02","Open":3.87,"High":3.89,"Low":3.83,"Close":3.86,"Volume":2009364}
{"Date":"1985-08-05","Open":3.85,"High":3.85,"Low":3.79,"Close":3.82,"Volume":2029412}
{"Date":"1985-08-06","Open":3.83,"High":3.84,"Low":3.73,"Close":3.75,"Volume":3121057}
{"Date":"1985-08-07","Open":3.74,"High":3.81,"Low":3.74,"Close":3.8,"Volume":3604844}
{"Date":"1985-08-08","Open":3.8,"High":3.86,"Low":3.79,"Close":3.84,"Volume":2319812}
{"Date":"1985-08-09","Open":3.84,"High":3.85,"Low":3.81,"Close":3.84,"Volume":2834638}
{"Date":"1985-08-12","Open":3.81,"High":3.81,"Low":3.75,"Close":3.78,"Volume":2600687}
{"Date":"1985-08-13","Open":3.78,"High":3.82,"Low":3.76,"Close":3.8,"Volume":2571466}
{"Date":"1985-08-14","Open":3.8,"High":3.82,"Low":3.77,"Close":3.78,"Volume":1883409}
{"Date":"1985-08-15","Open":3.78,"High":3.79,"Low":3.71,"Close":3.78,"Volume":3384385}
{"Date":"1985-08-16","Open":3.78,"High":3.79,"Low":3.67,"Close":3.72,"Volume":2631526}
{"Date":"1985-08-19","Open":3.72,"High":3.74,"Low":3.69,"Close":3.71,"Volume":2311057}
{"Date":"1985-08-20","Open":3.71,"High":3.77,"Low":3.7,"Close":3.75,"Volume":2588168}
{"Date":"1985-08-21","Open":3.75,"High":3.81,"Low":3.73,"Close":3.79,"Volume":2172138}
{"Date":"1985-08-22","Open":3.77,"High":3.77,"Low":3.7,"Close":3.73,"Volume":3570568}
{"Date":"1985-08-23","Open":3.72,"High":3.73,"Low":3.66,"Close":3.68,"Volume":2009227}
{"Date":"1985-08-26","Open":3.68,"High":3.72,"Low":3.64,"Close":3.71,"Volume":2360284}
{"Date":"1985-08-27","Open":3.73,"High":3.78,"Low":3.73,"Close":3.77,"Volume":1816842}
{"Date":"1985-08-28","Open":3.77,"High":3.84,"Low":3.76,"Close":3.82,"Volume":1756119}
{"Date":"1985-08-29","Open":3.82,"High":3.84,"Low":3.8,"Close":3.84,"Volume":1859324}
{"Date":"1985-08-30","Open":3.85,"High":3.85,"Low":3.79,"Close":3.8,"Volume":1695357}
{"Date":"1985-09-03","Open":3.8,"High":3.81,"Low":3.74,"Close":3.76,"Volume":2384619}
{"Date":"1985-09-04","Open":3.76,"High":3.76,"Low":3.68,"Close":3.7,"Volume":1972170}
{"Date":"1985-09-05","Open":3.75,"High":3.82,"Low":3.74,"Close":3.78,"Volume":2564055}
{"Date":"1985-09-06","Open":3.78,"High":3.83,"Low":3.77,"Close":3.81,"Volume":2381251}
{"Date":"1985-09-09","Open":3.81,"High":3.83,"Low":3.75,"Close":3.81,"Volume":2631300}
{"Date":"1985-09-10","Open":3.81,"High":3.82,"Low":3.75,"Close":3.77,"Volume":2956387}
{"Date":"1985-09-11","Open":3.77,"High":3.77,"Low":3.73,"Close":3.73,"Volume":2828900}
{"Date":"1985-09-12","Open":3.73,"High":3.75,"Low":3.68,"Close":3.69,"Volume":1915790}
{"Date":"1985-09-13","Open":3.69,"High":3.69,"Low":3.6,"Close":3.65,"Volume":2437959}
{"Date":"1985-09-16","Open":3.64,"High":3.65,"Low":3.6,"Close":3.62,"Volume":2028637}
{"Date":"1985-09-17","Open":3.62,"High":3.62,"Low":3.55,"Close":3.57,"Volume":3363675}
{"Date":"1985-09-18","Open":3.58,"High":3.64,"Low":3.57,"Close":3.62,"Volume":2477540}
{"Date":"1985-09-19","Open":3.63,"High":3.68,"Low":3.62,"Close":3.66,"Volume":2253051}
{"Date":"1985-09-20","Open":3.67,"High":3.73,"Low":3.66,"Close":3.66,"Volume":3507318}
{"Date":"1985-09-23","Open":3.67,"High":3.74,"Low":3.67,"Close":3.67,"Volume":2774394}
{"Date":"1985-09-24","Open":3.67,"High":3.71,"Low":3.61,"Close":3.62,"Volume":1822675}
{"Date":"1985-09-25","Open":3.62,"High":3.64,"Low":3.56,"Close":3.57,"Volume":3804623}
{"Date":"1985-09-26","Open":3.57,"High":3.59,"Low":3.53,"Close":3.58,"Volume":1981645}
{"Date":"1985-09-30","Open":3.58,"High":3.59,"Low":3.54,"Close":3.57,"Volume":1729183}
{"Date":"1985-10-01","Open":3.57,"High":3.65,"Low":3.55,"Close":3.64,"Volume":2657558}
{"Date":"1985-10-02","Open":3.64,"High":3.69,"Low":3.63,"Close":3.65,"Volume":2631965}
{"Date":"1985-10-03","Open":3.65,"High":3.7,"Low":3.62,"Close":3.64,"Volume":2205726}
{"Date":"1985-10-04","Open":3.64,"High":3.65,"Low":3.56,"Close":3.56,"Volume":8105458}
{"Date":"1985-10-07","Open":3.55,"High":3.56,"Low":3.48,"Close":3.5,"Volume":2458955}
{"Date":"1985-10-08","Open":3.49,"High":3.5,"Low":3.35,"Close":3.48,"Volume":3080557}
{"Date":"1985-10-09","Open":3.48,"High":3.51,"Low":3.46,"Close":3.47,"Volume":2748990}
{"Date":"1985-10-10","Open":3.47,"High":3.48,"Low":3.43,"Close":3.44,"Volume":2077064}
{"Date":"1985-10-11","Open":3.45,"High":3.5,"Low":3.44,"Close":3.48,"Volume":2105515}
{"Date":"1985-10-14","Open":3.48,"High":3.54,"Low":3.46,"Close":3.53,"Volume":1541605}
{"Date":"1985-10-15","Open":3.53,"High":3.63,"Low":3.53,"Close":3.56,"Volume":3020875}
{"Date":"1985-10-16","Open":3.56,"High":3.6,"Low":3.51,"Close":3.56,"Volume":2022387}
{"Date":"1985-10-17","Open":3.58,"High":3.61,"Low":3.56,"Close":3.59,"Volume":3622703}
{"Date":"1985-10-18","Open":3.59,"High":3.63,"Low":3.55,"Close":3.58,"Volume":2080495}
{"Date":"1985-10-21","Open":3.58,"High":3.6,"Low":3.5,"Close":3.51,"Volume":2151071}
{"Date":"1985-10-22","Open":3.53,"High":3.61,"Low":3.53,"Close":3.58,"Volume":2493028}
{"Date":"1985-10-23","Open":3.59,"High":3.69,"Low":3.58,"Close":3.66,"Volume":3450397}
{"Date":"1985-10-24","Open":3.66,"High":3.71,"Low":3.63,"Close":3.64,"Volume":3607920}
{"Date":"1985-10-25","Open":3.64,"High":3.67,"Low":3.58,"Close":3.6,"Volume":1259131}
{"Date":"1985-10-28","Open":3.6,"High":3.6,"Low":3.54,"Close":3.57,"Volume":2740766}
{"Date":"1985-10-29","Open":3.58,"High":3.62,"Low":3.57,"Close":3.6,"Volume":2486218}
{"Date":"1985-10-30","Open":3.62,"High":3.67,"Low":3.62,"Close":3.65,"Volume":2853416}
{"Date":"1985-10-31","Open":3.65,"High":3.67,"Low":3.59,"Close":3.62,"Volume":2252502}
{"Date":"1985-11-01","Open":3.62,"High":3.65,"Low":3.58,"Close":3.64,"Volume":7074796}
{"Date":"1985-11-04","Open":3.64,"High":3.67,"Low":3.6,"Close":3.65,"Volume":3463734}
{"Date":"1985-11-05","Open":3.64,"High":3.71,"Low":3.64,"Close":3.7,"Volume":3025346}
{"Date":"1985-11-06","Open":3.7,"High":3.74,"Low":3.63,"Close":3.7,"Volume":4389872}
{"Date":"1985-11-07","Open":3.7,"High":3.78,"Low":3.68,"Close":3.75,"Volume":5947540}
{"Date":"1985-11-08","Open":3.74,"High":3.78,"Low":3.71,"Close":3.73,"Volume":5591682}
{"Date":"1985-11-11","Open":3.73,"High":3.78,"Low":3.72,"Close":3.78,"Volume":5717661}
{"Date":"1985-11-12","Open":3.78,"High":3.84,"Low":3.77,"Close":3.81,"Volume":6354618}
{"Date":"1985-11-13","Open":3.81,"High":3.84,"Low":3.78,"Close":3.8,"Volume":2665832}
{"Date":"1985-11-14","Open":3.8,"High":3.83,"Low":3.78,"Close":3.81,"Volume":3228160}
{"Date":"1985-11-15","Open":3.81,"High":3.84,"Low":3.76,"Close":3.77,"Volume":2886570}
{"Date":"1985-11-18","Open":3.77,"High":3.82,"Low":3.74,"Close":3.76,"Volume":3943093}
{"Date":"1985-11-19","Open":3.76,"High":3.8,"Low":3.7,"Close":3.75,"Volume":4476402}
{"Date":"1985-11-20","Open":3.75,"High":3.79,"Low":3.73,"Close":3.77,"Volume":2892641}
{"Date":"1985-11-21","Open":3.77,"High":3.89,"Low":3.76,"Close":3.84,"Volume":6216517}
{"Date":"1985-11-22","Open":3.84,"High":3.89,"Low":3.82,"Close":3.86,"Volume":3974156}
{"Date":"1985-11-25","Open":3.86,"High":3.88,"Low":3.74,"Close":3.84,"Volume":2462670}
{"Date":"1985-11-26","Open":3.84,"High":3.87,"Low":3.81,"Close":3.84,"Volume":2400393}
{"Date":"1985-11-27","Open":3.84,"High":3.93,"Low":3.82,"Close":3.9,"Volume":3389746}
{"Date":"1985-11-29","Open":3.91,"High":3.98,"Low":3.88,"Close":3.91,"Volume":2348664}
{"Date":"1985-12-02","Open":3.91,"High":3.92,"Low":3.87,"Close":3.89,"Volume":3266382}
{"Date":"1985-12-03","Open":3.89,"High":3.94,"Low":3.88,"Close":3.93,"Volume":2052038}
{"Date":"1985-12-04","Open":3.93,"High":4.01,"Low":3.93,"Close":4,"Volume":5553857}
{"Date":"1985-12-05","Open":4,"High":4.1,"Low":3.98,"Close":4.02,"Volume":10596276}
{"Date":"1985-12-06","Open":4.02,"High":4.02,"Low":3.95,"Close":4.01,"Volume":3492153}
{"Date":"1985-12-09","Open":4.02,"High":4.09,"Low":4.02,"Close":4.06,"Volume":5462973}
{"Date":"1985-12-10","Open":4.07,"High":4.11,"Low":4.04,"Close":4.07,"Volume":6686600}
{"Date":"1985-12-11","Open":4.08,"High":4.15,"Low":4.07,"Close":4.11,"Volume":3830946}
{"Date":"1985-12-12","Open":4.11,"High":4.14,"Low":4.01,"Close":4.05,"Volume":3877978}
{"Date":"1985-12-13","Open":4.06,"High":4.16,"Low":4.06,"Close":4.13,"Volume":4069505}
{"Date":"1985-12-16","Open":4.13,"High":4.2,"Low":4.13,"Close":4.16,"Volume":6585439}
{"Date":"1985-12-17","Open":4.17,"High":4.21,"Low":4.12,"Close":4.17,"Volume":5333429}
{"Date":"1985-12-18","Open":4.16,"High":4.16,"Low":4.09,"Close":4.11,"Volume":4793135}
{"Date":"1985-12-19","Open":4.11,"High":4.12,"Low":4.07,"Close":4.1,"Volume":3709933}
{"Date":"1985-12-20","Open":4.1,"High":4.13,"Low":4.06,"Close":4.09,"Volume":3755548}
{"Date":"1985-12-23","Open":4.08,"High":4.1,"Low":3.96,"Close":3.97,"Volume":2998793}
{"Date":"1985-12-24","Open":3.97,"High":3.98,"Low":3.9,"Close":3.96,"Volume":2851030}
{"Date":"1985-12-26","Open":3.97,"High":4,"Low":3.96,"Close":3.99,"Volume":1705059}
{"Date":"1985-12-27","Open":4.01,"High":4.07,"Low":4.01,"Close":4.05,"Volume":1679726}
{"Date":"1985-12-30","Open":4.06,"High":4.16,"Low":4.05,"Close":4.12,"Volume":3052479}
{"Date":"1985-12-31","Open":4.13,"High":4.17,"Low":4.1,"Close":4.13,"Volume":4178516}
{"Date":"1986-01-02","Open":4.13,"High":4.16,"Low":4.08,"Close":4.14,"Volume":3143214}
{"Date":"1986-01-03","Open":4.16,"High":4.21,"Low":4.15,"Close":4.18,"Volume":4512181}
{"Date":"1986-01-06","Open":4.18,"High":4.2,"Low":4.15,"Close":4.18,"Volume":1987344}
{"Date":"1986-01-07","Open":4.18,"High":4.24,"Low":4.16,"Close":4.22,"Volume":5681363}
{"Date":"1986-01-08","Open":4.22,"High":4.24,"Low":4.03,"Close":4.03,"Volume":4341205}
{"Date":"1986-01-09","Open":4.03,"High":4.06,"Low":3.97,"Close":4.04,"Volume":5352263}
{"Date":"1986-01-10","Open":4.05,"High":4.11,"Low":3.89,"Close":3.92,"Volume":2826407}
{"Date":"1986-01-13","Open":3.92,"High":3.99,"Low":3.89,"Close":3.96,"Volume":5382896}
{"Date":"1986-01-14","Open":3.96,"High":3.98,"Low":3.84,"Close":3.88,"Volume":6274139}
{"Date":"1986-01-15","Open":3.88,"High":3.99,"Low":3.88,"Close":3.99,"Volume":5358542}
{"Date":"1986-01-16","Open":3.99,"High":4.04,"Low":3.95,"Close":3.96,"Volume":4139674}
{"Date":"1986-01-17","Open":3.96,"High":3.99,"Low":3.9,"Close":3.93,"Volume":4083182}
{"Date":"1986-01-20","Open":3.93,"High":3.99,"Low":3.88,"Close":3.97,"Volume":3809149}
{"Date":"1986-01-21","Open":3.97,"High":4.01,"Low":3.92,"Close":3.98,"Volume":6301664}
{"Date":"1986-01-22","Open":3.97,"High":3.98,"Low":3.88,"Close":3.9,"Volume":3572853}
{"Date":"1986-01-23","Open":3.9,"High":3.96,"Low":3.8,"Close":3.87,"Volume":5437563}
{"Date":"1986-01-24","Open":3.87,"High":3.97,"Low":3.86,"Close":3.96,"Volume":4408054}
{"Date":"1986-01-27","Open":3.96,"High":4.01,"Low":3.87,"Close":3.94,"Volume":4471924}
{"Date":"1986-01-28","Open":3.94,"High":4.02,"Low":3.91,"Close":4.01,"Volume":6799745}
{"Date":"1986-01-29","Open":4.01,"High":4.07,"Low":3.98,"Close":4.03,"Volume":7125226}
{"Date":"1986-01-30","Open":4.03,"High":4.08,"Low":4,"Close":4.02,"Volume":3612110}
{"Date":"1986-01-31","Open":4.02,"High":4.11,"Low":3.99,"Close":4.05,"Volume":4642884}
{"Date":"1986-02-03","Open":4.06,"High":4.11,"Low":4,"Close":4.07,"Volume":5890141}
{"Date":"1986-02-04","Open":4.08,"High":4.11,"Low":3.95,"Close":4.02,"Volume":5303510}
{"Date":"1986-02-05","Open":4.02,"High":4.03,"Low":3.94,"Close":3.99,"Volume":4050506}
{"Date":"1986-02-06","Open":4.01,"High":4.09,"Low":4.01,"Close":4.04,"Volume":9203369}
{"Date":"1986-02-07","Open":4.04,"High":4.17,"Low":4,"Close":4.16,"Volume":6743681}
{"Date":"1986-02-10","Open":4.16,"High":4.25,"Low":4.15,"Close":4.24,"Volume":5184104}
{"Date":"1986-02-11","Open":4.24,"High":4.25,"Low":4.18,"Close":4.22,"Volume":5920696}
{"Date":"1986-02-12","Open":4.23,"High":4.3,"Low":4.23,"Close":4.3,"Volume":5269156}
{"Date":"1986-02-13","Open":4.3,"High":4.3,"Low":4.17,"Close":4.28,"Volume":7149888}
{"Date":"1986-02-14","Open":4.28,"High":4.3,"Low":4.25,"Close":4.28,"Volume":3878775}
{"Date":"1986-02-18","Open":4.28,"High":4.32,"Low":4.22,"Close":4.26,"Volume":6653967}
{"Date":"1986-02-19","Open":4.26,"High":4.27,"Low":4.14,"Close":4.19,"Volume":4485095}
{"Date":"1986-02-20","Open":4.19,"High":4.24,"Low":4.14,"Close":4.23,"Volume":3455403}
{"Date":"1986-02-21","Open":4.25,"High":4.34,"Low":4.25,"Close":4.31,"Volume":5819070}
{"Date":"1986-02-24","Open":4.32,"High":4.41,"Low":4.3,"Close":4.38,"Volume":5202938}
{"Date":"1986-02-25","Open":4.38,"High":4.42,"Low":4.31,"Close":4.32,"Volume":3503805}
{"Date":"1986-02-26","Open":4.34,"High":4.45,"Low":4.33,"Close":4.44,"Volume":3776153}
{"Date":"1986-02-27","Open":4.44,"High":4.49,"Low":4.41,"Close":4.47,"Volume":3359260}
{"Date":"1986-02-28","Open":4.48,"High":4.52,"Low":4.44,"Close":4.46,"Volume":5774998}
{"Date":"1986-03-03","Open":4.46,"High":4.47,"Low":4.35,"Close":4.41,"Volume":4499217}
{"Date":"1986-03-04","Open":4.41,"High":4.47,"Low":4.36,"Close":4.37,"Volume":4567977}
{"Date":"1986-03-05","Open":4.37,"High":4.4,"Low":4.33,"Close":4.39,"Volume":3321448}
{"Date":"1986-03-06","Open":4.41,"High":4.46,"Low":4.41,"Close":4.43,"Volume":4255727}
{"Date":"1986-03-07","Open":4.45,"High":4.51,"Low":4.44,"Close":4.5,"Volume":3261019}
{"Date":"1986-03-10","Open":4.5,"High":4.55,"Low":4.46,"Close":4.52,"Volume":3061573}
{"Date":"1986-03-11","Open":4.53,"High":4.56,"Low":4.43,"Close":4.49,"Volume":5412707}
{"Date":"1986-03-12","Open":4.49,"High":4.59,"Low":4.47,"Close":4.49,"Volume":4781415}
{"Date":"1986-03-13","Open":4.48,"High":4.51,"Low":4.42,"Close":4.46,"Volume":3443075}
{"Date":"1986-03-14","Open":4.47,"High":4.56,"Low":4.47,"Close":4.52,"Volume":3006123}
{"Date":"1986-03-17","Open":4.52,"High":4.52,"Low":4.43,"Close":4.46,"Volume":2785615}
{"Date":"1986-03-18","Open":4.46,"High":4.58,"Low":4.45,"Close":4.53,"Volume":2795384}
{"Date":"1986-03-19","Open":4.53,"High":4.57,"Low":4.48,"Close":4.5,"Volume":3791193}
{"Date":"1986-03-20","Open":4.51,"High":4.62,"Low":4.5,"Close":4.6,"Volume":4127879}
{"Date":"1986-03-21","Open":4.6,"High":4.65,"Low":4.52,"Close":4.52,"Volume":4132045}
{"Date":"1986-03-24","Open":4.52,"High":4.62,"Low":4.45,"Close":4.58,"Volume":4693402}
{"Date":"1986-03-25","Open":4.58,"High":4.58,"Low":4.49,"Close":4.52,"Volume":3273206}
{"Date":"1986-03-26","Open":4.52,"High":4.61,"Low":4.52,"Close":4.57,"Volume":3461872}
{"Date":"1986-03-27","Open":4.64,"High":4.69,"Low":4.63,"Close":4.65,"Volume":3643082}
{"Date":"1986-03-31","Open":4.65,"High":4.68,"Low":4.57,"Close":4.62,"Volume":3870582}
{"Date":"1986-04-01","Open":4.6,"High":4.6,"Low":4.51,"Close":4.54,"Volume":3765230}
{"Date":"1986-04-02","Open":4.52,"High":4.53,"Low":4.47,"Close":4.51,"Volume":4132275}
{"Date":"1986-04-03","Open":4.51,"High":4.55,"Low":4.37,"Close":4.45,"Volume":3452458}
{"Date":"1986-04-04","Open":4.45,"High":4.46,"Low":4.39,"Close":4.4,"Volume":5046813}
{"Date":"1986-04-07","Open":4.4,"High":4.45,"Low":4.34,"Close":4.39,"Volume":3586124}
{"Date":"1986-04-08","Open":4.43,"High":4.54,"Low":4.43,"Close":4.51,"Volume":4255377}
{"Date":"1986-04-09","Open":4.52,"High":4.56,"Low":4.5,"Close":4.54,"Volume":2919475}
{"Date":"1986-04-10","Open":4.54,"High":4.58,"Low":4.52,"Close":4.54,"Volume":3115585}
{"Date":"1986-04-11","Open":4.54,"High":4.58,"Low":4.52,"Close":4.55,"Volume":2519774}
{"Date":"1986-04-14","Open":4.55,"High":4.59,"Low":4.53,"Close":4.58,"Volume":2428136}
{"Date":"1986-04-15","Open":4.58,"High":4.62,"Low":4.56,"Close":4.6,"Volume":2210577}
{"Date":"1986-04-16","Open":4.63,"High":4.71,"Low":4.63,"Close":4.69,"Volume":3482776}
{"Date":"1986-04-17","Open":4.7,"High":4.74,"Low":4.67,"Close":4.72,"Volume":3528924}
{"Date":"1986-04-18","Open":4.72,"High":4.74,"Low":4.58,"Close":4.67,"Volume":2595453}
{"Date":"1986-04-21","Open":4.67,"High":4.72,"Low":4.62,"Close":4.67,"Volume":2929583}
{"Date":"1986-04-22","Open":4.67,"High":4.72,"Low":4.57,"Close":4.62,"Volume":3616626}
{"Date":"1986-04-23","Open":4.62,"High":4.64,"Low":4.58,"Close":4.62,"Volume":2127221}
{"Date":"1986-04-24","Open":4.62,"High":4.66,"Low":4.56,"Close":4.58,"Volume":2575116}
{"Date":"1986-04-25","Open":4.58,"High":4.6,"Low":4.53,"Close":4.54,"Volume":3718832}
{"Date":"1986-04-28","Open":4.55,"High":4.65,"Low":4.53,"Close":4.63,"Volume":3456783}
{"Date":"1986-04-29","Open":4.63,"High":4.66,"Low":4.55,"Close":4.59,"Volume":2872160}
{"Date":"1986-04-30","Open":4.59,"High":4.62,"Low":4.5,"Close":4.5,"Volume":5362955}
{"Date":"1986-05-01","Open":4.5,"High":4.52,"Low":4.42,"Close":4.46,"Volume":4311574}
{"Date":"1986-05-02","Open":4.46,"High":4.5,"Low":4.43,"Close":4.46,"Volume":2748764}
{"Date":"1986-05-05","Open":4.46,"High":4.57,"Low":4.45,"Close":4.55,"Volume":3305790}
{"Date":"1986-05-06","Open":4.57,"High":4.62,"Low":4.55,"Close":4.58,"Volume":2544403}
{"Date":"1986-05-07","Open":4.58,"High":4.59,"Low":4.5,"Close":4.51,"Volume":6399061}
{"Date":"1986-05-08","Open":4.52,"High":4.57,"Low":4.5,"Close":4.55,"Volume":2837212}
{"Date":"1986-05-09","Open":4.55,"High":4.6,"Low":4.52,"Close":4.59,"Volume":6409850}
{"Date":"1986-05-12","Open":4.58,"High":4.59,"Low":4.53,"Close":4.56,"Volume":5237438}
{"Date":"1986-05-13","Open":4.55,"High":4.56,"Low":4.46,"Close":4.49,"Volume":4506361}
{"Date":"1986-05-14","Open":4.49,"High":4.5,"Low":4.45,"Close":4.47,"Volume":4570100}
{"Date":"1986-05-15","Open":4.46,"High":4.47,"Low":4.4,"Close":4.42,"Volume":4858598}
{"Date":"1986-05-16","Open":4.42,"High":4.43,"Low":4.37,"Close":4.37,"Volume":2945733}
{"Date":"1986-05-19","Open":4.37,"High":4.41,"Low":4.33,"Close":4.38,"Volume":2126708}
{"Date":"1986-05-20","Open":4.39,"High":4.45,"Low":4.36,"Close":4.44,"Volume":3034194}
{"Date":"1986-05-21","Open":4.44,"High":4.47,"Low":4.43,"Close":4.45,"Volume":2597716}
{"Date":"1986-05-22","Open":4.46,"High":4.56,"Low":4.46,"Close":4.55,"Volume":4914019}
{"Date":"1986-05-23","Open":4.56,"High":4.64,"Low":4.56,"Close":4.59,"Volume":3434621}
{"Date":"1986-05-27","Open":4.59,"High":4.65,"Low":4.57,"Close":4.65,"Volume":2381967}
{"Date":"1986-05-28","Open":4.65,"High":4.71,"Low":4.6,"Close":4.66,"Volume":3015885}
{"Date":"1986-05-29","Open":4.66,"High":4.7,"Low":4.62,"Close":4.7,"Volume":4235914}
{"Date":"1986-05-30","Open":4.7,"High":4.71,"Low":4.64,"Close":4.67,"Volume":3019622}
{"Date":"1986-06-02","Open":4.66,"High":4.67,"Low":4.59,"Close":4.63,"Volume":2398651}
{"Date":"1986-06-03","Open":4.62,"High":4.63,"Low":4.56,"Close":4.62,"Volume":2329863}
{"Date":"1986-06-04","Open":4.64,"High":4.71,"Low":4.64,"Close":4.68,"Volume":3126390}
{"Date":"1986-06-05","Open":4.68,"High":4.72,"Low":4.66,"Close":4.72,"Volume":1859029}
{"Date":"1986-06-06","Open":4.71,"High":4.81,"Low":4.7,"Close":4.8,"Volume":2642800}
{"Date":"1986-06-09","Open":4.8,"High":4.8,"Low":4.65,"Close":4.7,"Volume":2597133}
{"Date":"1986-06-10","Open":4.7,"High":4.8,"Low":4.65,"Close":4.76,"Volume":3614974}
{"Date":"1986-06-11","Open":4.75,"High":4.79,"Low":4.71,"Close":4.78,"Volume":2213565}
{"Date":"1986-06-12","Open":4.78,"High":4.79,"Low":4.72,"Close":4.74,"Volume":1918202}
{"Date":"1986-06-13","Open":4.74,"High":4.85,"Low":4.74,"Close":4.83,"Volume":2860118}
{"Date":"1986-06-16","Open":4.85,"High":4.9,"Low":4.81,"Close":4.85,"Volume":4024546}
{"Date":"1986-06-17","Open":4.86,"High":4.92,"Low":4.84,"Close":4.91,"Volume":2433437}
{"Date":"1986-06-18","Open":4.91,"High":4.92,"Low":4.85,"Close":4.89,"Volume":3653737}
{"Date":"1986-06-19","Open":4.89,"High":4.91,"Low":4.86,"Close":4.87,"Volume":2610830}
{"Date":"1986-06-20","Open":4.87,"High":4.98,"Low":4.86,"Close":4.97,"Volume":3930117}
{"Date":"1986-06-23","Open":4.97,"High":5.01,"Low":4.92,"Close":4.97,"Volume":5245654}
{"Date":"1986-06-24","Open":4.97,"High":4.99,"Low":4.95,"Close":4.98,"Volume":4204973}
{"Date":"1986-06-25","Open":4.99,"High":5,"Low":4.93,"Close":4.94,"Volume":4084206}
{"Date":"1986-06-26","Open":4.94,"High":4.95,"Low":4.87,"Close":4.9,"Volume":2787854}
{"Date":"1986-06-27","Open":4.9,"High":4.91,"Low":4.84,"Close":4.84,"Volume":3209332}
{"Date":"1986-06-30","Open":4.84,"High":4.92,"Low":4.83,"Close":4.9,"Volume":4054039}
{"Date":"1986-07-01","Open":4.9,"High":4.98,"Low":4.88,"Close":4.97,"Volume":4075296}
{"Date":"1986-07-02","Open":4.98,"High":5.04,"Low":4.97,"Close":5.02,"Volume":4270896}
{"Date":"1986-07-03","Open":5.02,"High":5.02,"Low":4.95,"Close":4.98,"Volume":3464663}
{"Date":"1986-07-07","Open":4.94,"High":4.95,"Low":4.78,"Close":4.82,"Volume":5426146}
{"Date":"1986-07-08","Open":4.81,"High":4.82,"Low":4.7,"Close":4.81,"Volume":5386085}
{"Date":"1986-07-09","Open":4.84,"High":4.94,"Low":4.82,"Close":4.84,"Volume":4232720}
{"Date":"1986-07-10","Open":4.85,"High":4.9,"Low":4.78,"Close":4.86,"Volume":3713466}
{"Date":"1986-07-11","Open":4.86,"High":4.88,"Low":4.78,"Close":4.82,"Volume":2643277}
{"Date":"1986-07-14","Open":4.81,"High":4.81,"Low":4.72,"Close":4.77,"Volume":3085784}
{"Date":"1986-07-15","Open":4.75,"High":4.75,"Low":4.66,"Close":4.69,"Volume":5771474}
{"Date":"1986-07-16","Open":4.69,"High":4.74,"Low":4.65,"Close":4.71,"Volume":6284615}
{"Date":"1986-07-17","Open":4.72,"High":4.77,"Low":4.7,"Close":4.75,"Volume":6756608}
{"Date":"1986-07-18","Open":4.75,"High":4.81,"Low":4.69,"Close":4.78,"Volume":5920939}
{"Date":"1986-07-21","Open":4.76,"High":4.78,"Low":4.7,"Close":4.72,"Volume":3612454}
{"Date":"1986-07-22","Open":4.71,"High":4.75,"Low":4.66,"Close":4.68,"Volume":4651774}
{"Date":"1986-07-23","Open":4.68,"High":4.75,"Low":4.66,"Close":4.73,"Volume":4277312}
{"Date":"1986-07-24","Open":4.74,"High":4.77,"Low":4.69,"Close":4.72,"Volume":3029073}
{"Date":"1986-07-25","Open":4.73,"High":4.77,"Low":4.71,"Close":4.75,"Volume":3261212}
{"Date":"1986-07-28","Open":4.75,"High":4.78,"Low":4.65,"Close":4.7,"Volume":3277092}
{"Date":"1986-07-29","Open":4.69,"High":4.7,"Low":4.61,"Close":4.63,"Volume":2709806}
{"Date":"1986-07-30","Open":4.63,"High":4.67,"Low":4.6,"Close":4.65,"Volume":4149243}
{"Date":"1986-07-31","Open":4.65,"High":4.69,"Low":4.61,"Close":4.66,"Volume":3445004}
{"Date":"1986-08-01","Open":4.66,"High":4.7,"Low":4.64,"Close":4.64,"Volume":3464797}
{"Date":"1986-08-04","Open":4.64,"High":4.71,"Low":4.61,"Close":4.69,"Volume":4096545}
{"Date":"1986-08-05","Open":4.71,"High":4.73,"Low":4.67,"Close":4.67,"Volume":4039888}
{"Date":"1986-08-06","Open":4.67,"High":4.7,"Low":4.6,"Close":4.65,"Volume":3056584}
{"Date":"1986-08-07","Open":4.65,"High":4.71,"Low":4.64,"Close":4.68,"Volume":3469603}
{"Date":"1986-08-08","Open":4.68,"High":4.72,"Low":4.65,"Close":4.66,"Volume":3100738}
{"Date":"1986-08-11","Open":4.68,"High":4.76,"Low":4.66,"Close":4.74,"Volume":4205031}
{"Date":"1986-08-12","Open":4.74,"High":4.84,"Low":4.72,"Close":4.83,"Volume":4727595}
{"Date":"1986-08-13","Open":4.83,"High":4.88,"Low":4.8,"Close":4.81,"Volume":6516887}
{"Date":"1986-08-14","Open":4.81,"High":4.84,"Low":4.79,"Close":4.82,"Volume":4343099}
{"Date":"1986-08-15","Open":4.81,"High":4.88,"Low":4.79,"Close":4.81,"Volume":2973242}
{"Date":"1986-08-18","Open":4.85,"High":4.88,"Low":4.84,"Close":4.87,"Volume":4740331}
{"Date":"1986-08-19","Open":4.87,"High":4.88,"Low":4.8,"Close":4.81,"Volume":3361514}
{"Date":"1986-08-20","Open":4.86,"High":4.95,"Low":4.84,"Close":4.93,"Volume":4823111}
{"Date":"1986-08-21","Open":4.93,"High":4.98,"Low":4.92,"Close":4.94,"Volume":2525158}
{"Date":"1986-08-22","Open":4.94,"High":4.97,"Low":4.89,"Close":4.93,"Volume":2145949}
{"Date":"1986-08-25","Open":4.93,"High":4.94,"Low":4.85,"Close":4.87,"Volume":2474431}
{"Date":"1986-08-26","Open":4.87,"High":4.94,"Low":4.86,"Close":4.93,"Volume":3941862}
{"Date":"1986-08-27","Open":4.93,"High":4.95,"Low":4.83,"Close":4.87,"Volume":3429649}
{"Date":"1986-08-28","Open":4.87,"High":4.9,"Low":4.86,"Close":4.89,"Volume":2660635}
{"Date":"1986-08-29","Open":4.89,"High":4.92,"Low":4.84,"Close":4.9,"Volume":2467520}
{"Date":"1986-09-02","Open":4.88,"High":4.91,"Low":4.76,"Close":4.83,"Volume":3460529}
{"Date":"1986-09-03","Open":4.82,"High":4.91,"Low":4.79,"Close":4.89,"Volume":3737745}
{"Date":"1986-09-04","Open":4.89,"High":4.94,"Low":4.83,"Close":4.92,"Volume":2888996}
{"Date":"1986-09-05","Open":4.92,"High":4.95,"Low":4.82,"Close":4.83,"Volume":3816805}
{"Date":"1986-09-08","Open":4.82,"High":4.83,"Low":4.75,"Close":4.8,"Volume":2706066}
{"Date":"1986-09-09","Open":4.8,"High":4.88,"Low":4.77,"Close":4.8,"Volume":3608090}
{"Date":"1986-09-10","Open":4.8,"High":4.81,"Low":4.74,"Close":4.76,"Volume":2091188}
{"Date":"1986-09-11","Open":4.76,"High":4.77,"Low":4.5,"Close":4.55,"Volume":5938725}
{"Date":"1986-09-12","Open":4.53,"High":4.57,"Low":4.35,"Close":4.45,"Volume":8419840}
{"Date":"1986-09-15","Open":4.46,"High":4.58,"Low":4.45,"Close":4.56,"Volume":4015016}
{"Date":"1986-09-16","Open":4.56,"High":4.61,"Low":4.51,"Close":4.61,"Volume":3973380}
{"Date":"1986-09-17","Open":4.61,"High":4.69,"Low":4.58,"Close":4.64,"Volume":3571518}
{"Date":"1986-09-18","Open":4.62,"High":4.64,"Low":4.53,"Close":4.6,"Volume":3074628}
{"Date":"1986-09-19","Open":4.6,"High":4.62,"Low":4.51,"Close":4.58,"Volume":3250873}
{"Date":"1986-09-22","Open":4.58,"High":4.62,"Low":4.55,"Close":4.59,"Volume":4166692}
{"Date":"1986-09-23","Open":4.6,"High":4.62,"Low":4.52,"Close":4.55,"Volume":3879835}
{"Date":"1986-09-24","Open":4.55,"High":4.59,"Low":4.49,"Close":4.53,"Volume":4924623}
{"Date":"1986-09-25","Open":4.53,"High":4.53,"Low":4.37,"Close":4.41,"Volume":3481933}
{"Date":"1986-09-26","Open":4.41,"High":4.46,"Low":4.37,"Close":4.42,"Volume":1611998}
{"Date":"1986-09-29","Open":4.39,"High":4.39,"Low":4.28,"Close":4.34,"Volume":3131247}
{"Date":"1986-09-30","Open":4.34,"High":4.47,"Low":4.34,"Close":4.43,"Volume":4581922}
{"Date":"1986-10-01","Open":4.43,"High":4.53,"Low":4.41,"Close":4.47,"Volume":4148655}
{"Date":"1986-10-02","Open":4.47,"High":4.48,"Low":4.4,"Close":4.42,"Volume":2349878}
{"Date":"1986-10-03","Open":4.42,"High":4.48,"Low":4.37,"Close":4.43,"Volume":2522197}
{"Date":"1986-10-06","Open":4.44,"High":4.48,"Low":4.43,"Close":4.47,"Volume":2315424}
{"Date":"1986-10-07","Open":4.47,"High":4.5,"Low":4.44,"Close":4.46,"Volume":2292848}
{"Date":"1986-10-08","Open":4.45,"High":4.5,"Low":4.44,"Close":4.47,"Volume":4022866}
{"Date":"1986-10-09","Open":4.47,"High":4.51,"Low":4.42,"Close":4.44,"Volume":2207102}
{"Date":"1986-10-10","Open":4.44,"High":4.46,"Low":4.39,"Close":4.4,"Volume":1834645}
{"Date":"1986-10-13","Open":4.4,"High":4.43,"Low":4.35,"Close":4.38,"Volume":1270144}
{"Date":"1986-10-14","Open":4.39,"High":4.44,"Low":4.37,"Close":4.4,"Volume":2357836}
{"Date":"1986-10-15","Open":4.4,"High":4.54,"Low":4.39,"Close":4.52,"Volume":3268347}
{"Date":"1986-10-16","Open":4.52,"High":4.57,"Low":4.48,"Close":4.49,"Volume":2814870}
{"Date":"1986-10-17","Open":4.49,"High":4.49,"Low":4.43,"Close":4.45,"Volume":2332024}
{"Date":"1986-10-20","Open":4.44,"High":4.44,"Low":4.38,"Close":4.41,"Volume":1946234}
{"Date":"1986-10-21","Open":4.41,"High":4.44,"Low":4.38,"Close":4.41,"Volume":2401177}
{"Date":"1986-10-22","Open":4.41,"High":4.45,"Low":4.39,"Close":4.43,"Volume":2046302}
{"Date":"1986-10-23","Open":4.48,"High":4.57,"Low":4.48,"Close":4.55,"Volume":5347796}
{"Date":"1986-10-24","Open":4.55,"High":4.58,"Low":4.53,"Close":4.55,"Volume":2049207}
{"Date":"1986-10-27","Open":4.55,"High":4.59,"Low":4.46,"Close":4.48,"Volume":2607745}
{"Date":"1986-10-28","Open":4.42,"High":4.45,"Low":4.34,"Close":4.36,"Volume":6908103}
{"Date":"1986-10-29","Open":4.38,"High":4.43,"Low":4.38,"Close":4.42,"Volume":4347711}
{"Date":"1986-10-30","Open":4.43,"High":4.54,"Low":4.43,"Close":4.44,"Volume":5127461}
{"Date":"1986-10-31","Open":4.44,"High":4.49,"Low":4.4,"Close":4.44,"Volume":5244750}
{"Date":"1986-11-03","Open":4.46,"High":4.52,"Low":4.41,"Close":4.46,"Volume":4279374}
{"Date":"1986-11-04","Open":4.44,"High":4.45,"Low":4.37,"Close":4.42,"Volume":5005548}
{"Date":"1986-11-05","Open":4.41,"High":4.42,"Low":4.31,"Close":4.33,"Volume":5956616}
{"Date":"1986-11-06","Open":4.33,"High":4.44,"Low":4.31,"Close":4.42,"Volume":7576290}
{"Date":"1986-11-07","Open":4.42,"High":4.47,"Low":4.39,"Close":4.44,"Volume":4636867}
{"Date":"1986-11-10","Open":4.44,"High":4.46,"Low":4.38,"Close":4.44,"Volume":5709454}
{"Date":"1986-11-11","Open":4.44,"High":4.46,"Low":4.38,"Close":4.4,"Volume":4056801}
{"Date":"1986-11-12","Open":4.4,"High":4.41,"Low":4.31,"Close":4.33,"Volume":3918097}
{"Date":"1986-11-13","Open":4.33,"High":4.37,"Low":4.3,"Close":4.32,"Volume":3613436}
{"Date":"1986-11-14","Open":4.31,"High":4.33,"Low":4.28,"Close":4.32,"Volume":2901362}
{"Date":"1986-11-17","Open":4.31,"High":4.34,"Low":4.27,"Close":4.28,"Volume":3421682}
{"Date":"1986-11-18","Open":4.27,"High":4.3,"Low":4.17,"Close":4.19,"Volume":5244121}
{"Date":"1986-11-19","Open":4.19,"High":4.25,"Low":4.18,"Close":4.22,"Volume":4367774}
{"Date":"1986-11-20","Open":4.24,"High":4.33,"Low":4.23,"Close":4.31,"Volume":3129205}
{"Date":"1986-11-21","Open":4.31,"High":4.38,"Low":4.26,"Close":4.32,"Volume":4551758}
{"Date":"1986-11-24","Open":4.33,"High":4.43,"Low":4.32,"Close":4.39,"Volume":3678687}
{"Date":"1986-11-25","Open":4.39,"High":4.42,"Low":4.3,"Close":4.31,"Volume":4040367}
{"Date":"1986-11-26","Open":4.31,"High":4.35,"Low":4.27,"Close":4.3,"Volume":5080476}
{"Date":"1986-11-28","Open":4.29,"High":4.34,"Low":4.27,"Close":4.33,"Volume":1222371}
{"Date":"1986-12-01","Open":4.32,"High":4.33,"Low":4.23,"Close":4.28,"Volume":3455846}
{"Date":"1986-12-02","Open":4.29,"High":4.37,"Low":4.27,"Close":4.37,"Volume":7027139}
{"Date":"1986-12-03","Open":4.41,"High":4.48,"Low":4.38,"Close":4.4,"Volume":4874543}
{"Date":"1986-12-04","Open":4.4,"High":4.46,"Low":4.39,"Close":4.42,"Volume":3492667}
{"Date":"1986-12-05","Open":4.42,"High":4.45,"Low":4.37,"Close":4.39,"Volume":3483784}
{"Date":"1986-12-08","Open":4.38,"High":4.42,"Low":4.32,"Close":4.36,"Volume":4201152}
{"Date":"1986-12-09","Open":4.36,"High":4.39,"Low":4.35,"Close":4.36,"Volume":2356793}
{"Date":"1986-12-10","Open":4.37,"High":4.41,"Low":4.35,"Close":4.41,"Volume":4210979}
{"Date":"1986-12-11","Open":4.4,"High":4.41,"Low":4.32,"Close":4.36,"Volume":4684990}
{"Date":"1986-12-12","Open":4.35,"High":4.36,"Low":4.28,"Close":4.3,"Volume":2595109}
{"Date":"1986-12-15","Open":4.3,"High":4.37,"Low":4.27,"Close":4.37,"Volume":2778855}
{"Date":"1986-12-16","Open":4.37,"High":4.39,"Low":4.34,"Close":4.37,"Volume":3687553}
{"Date":"1986-12-17","Open":4.37,"High":4.38,"Low":4.33,"Close":4.34,"Volume":3344811}
{"Date":"1986-12-18","Open":4.35,"High":4.42,"Low":4.35,"Close":4.41,"Volume":2716585}
{"Date":"1986-12-19","Open":4.4,"High":4.44,"Low":4.37,"Close":4.44,"Volume":5387676}
{"Date":"1986-12-22","Open":4.44,"High":4.47,"Low":4.39,"Close":4.45,"Volume":4996558}
{"Date":"1986-12-23","Open":4.45,"High":4.48,"Low":4.42,"Close":4.44,"Volume":3671322}
{"Date":"1986-12-24","Open":4.44,"High":4.47,"Low":4.42,"Close":4.44,"Volume":2340068}
{"Date":"1986-12-26","Open":4.44,"High":4.45,"Low":4.43,"Close":4.44,"Volume":1209368}
{"Date":"1986-12-29","Open":4.44,"High":4.44,"Low":4.37,"Close":4.39,"Volume":2342966}
{"Date":"1986-12-30","Open":4.38,"High":4.38,"Low":4.31,"Close":4.33,"Volume":2685532}
{"Date":"1986-12-31","Open":4.33,"High":4.34,"Low":4.27,"Close":4.28,"Volume":2606733}
{"Date":"1987-01-02","Open":4.3,"High":4.38,"Low":4.29,"Close":4.38,"Volume":2398504}
{"Date":"1987-01-05","Open":4.39,"High":4.51,"Low":4.35,"Close":4.5,"Volume":8172908}
{"Date":"1987-01-06","Open":4.5,"High":4.52,"Low":4.36,"Close":4.37,"Volume":6147541}
{"Date":"1987-01-07","Open":4.37,"High":4.44,"Low":4.36,"Close":4.38,"Volume":8822173}
{"Date":"1987-01-08","Open":4.4,"High":4.46,"Low":4.38,"Close":4.45,"Volume":7130708}
{"Date":"1987-01-09","Open":4.44,"High":4.48,"Low":4.41,"Close":4.43,"Volume":4471522}
{"Date":"1987-01-12","Open":4.43,"High":4.5,"Low":4.41,"Close":4.46,"Volume":3387166}
{"Date":"1987-01-13","Open":4.46,"High":4.53,"Low":4.45,"Close":4.53,"Volume":4384155}
{"Date":"1987-01-14","Open":4.53,"High":4.58,"Low":4.47,"Close":4.52,"Volume":5555572}
{"Date":"1987-01-15","Open":4.52,"High":4.64,"Low":4.5,"Close":4.6,"Volume":7768140}
{"Date":"1987-01-16","Open":4.6,"High":4.62,"Low":4.43,"Close":4.48,"Volume":8667255}
{"Date":"1987-01-19","Open":4.47,"High":4.48,"Low":4.36,"Close":4.45,"Volume":5854252}
{"Date":"1987-01-20","Open":4.45,"High":4.51,"Low":4.42,"Close":4.47,"Volume":6187199}
{"Date":"1987-01-21","Open":4.47,"High":4.52,"Low":4.44,"Close":4.46,"Volume":4870641}
{"Date":"1987-01-22","Open":4.46,"High":4.54,"Low":4.45,"Close":4.5,"Volume":5141862}
{"Date":"1987-01-23","Open":4.51,"High":4.66,"Low":4.48,"Close":4.5,"Volume":9817787}
{"Date":"1987-01-26","Open":4.5,"High":4.53,"Low":4.45,"Close":4.48,"Volume":5073673}
{"Date":"1987-01-27","Open":4.48,"High":4.52,"Low":4.4,"Close":4.44,"Volume":9530983}
{"Date":"1987-01-28","Open":4.45,"High":4.48,"Low":4.41,"Close":4.46,"Volume":7719867}
{"Date":"1987-01-29","Open":4.46,"High":4.53,"Low":4.44,"Close":4.49,"Volume":5786917}
{"Date":"1987-01-30","Open":4.49,"High":4.5,"Low":4.42,"Close":4.47,"Volume":3483161}
{"Date":"1987-02-02","Open":4.47,"High":4.51,"Low":4.43,"Close":4.47,"Volume":4499003}
{"Date":"1987-02-03","Open":4.49,"High":4.53,"Low":4.45,"Close":4.52,"Volume":8361098}
{"Date":"1987-02-04","Open":4.54,"High":4.6,"Low":4.51,"Close":4.6,"Volume":6236981}
{"Date":"1987-02-05","Open":4.62,"High":4.65,"Low":4.59,"Close":4.62,"Volume":6208847}
{"Date":"1987-02-06","Open":4.62,"High":4.66,"Low":4.58,"Close":4.59,"Volume":5831321}
{"Date":"1987-02-09","Open":4.58,"High":4.6,"Low":4.54,"Close":4.56,"Volume":5457908}
{"Date":"1987-02-10","Open":4.55,"High":4.56,"Low":4.51,"Close":4.55,"Volume":6541058}
{"Date":"1987-02-11","Open":4.54,"High":4.59,"Low":4.51,"Close":4.59,"Volume":4414436}
{"Date":"1987-02-12","Open":4.59,"High":4.6,"Low":4.52,"Close":4.56,"Volume":5353756}
{"Date":"1987-02-13","Open":4.56,"High":4.62,"Low":4.54,"Close":4.59,"Volume":3649427}
{"Date":"1987-02-17","Open":4.61,"High":4.66,"Low":4.61,"Close":4.65,"Volume":4543296}
{"Date":"1987-02-18","Open":4.66,"High":4.73,"Low":4.6,"Close":4.68,"Volume":7349305}
{"Date":"1987-02-19","Open":4.69,"High":4.77,"Low":4.65,"Close":4.74,"Volume":5756171}
{"Date":"1987-02-20","Open":4.74,"High":4.77,"Low":4.69,"Close":4.74,"Volume":3527410}
{"Date":"1987-02-23","Open":4.74,"High":4.75,"Low":4.67,"Close":4.74,"Volume":4158397}
{"Date":"1987-02-24","Open":4.74,"High":4.78,"Low":4.7,"Close":4.74,"Volume":3620100}
{"Date":"1987-02-25","Open":4.74,"High":4.81,"Low":4.69,"Close":4.8,"Volume":4519230}
{"Date":"1987-02-26","Open":4.79,"High":4.82,"Low":4.72,"Close":4.75,"Volume":3800782}
{"Date":"1987-02-27","Open":4.75,"High":4.79,"Low":4.72,"Close":4.74,"Volume":3609301}
{"Date":"1987-03-02","Open":4.74,"High":4.76,"Low":4.69,"Close":4.69,"Volume":4124580}
{"Date":"1987-03-03","Open":4.69,"High":4.74,"Low":4.68,"Close":4.73,"Volume":3112852}
{"Date":"1987-03-04","Open":4.75,"High":4.78,"Low":4.71,"Close":4.74,"Volume":5537512}
{"Date":"1987-03-05","Open":4.74,"High":4.76,"Low":4.66,"Close":4.69,"Volume":5908095}
{"Date":"1987-03-06","Open":4.69,"High":4.73,"Low":4.6,"Close":4.68,"Volume":6377788}
{"Date":"1987-03-09","Open":4.67,"High":4.68,"Low":4.61,"Close":4.63,"Volume":4667788}
{"Date":"1987-03-10","Open":4.61,"High":4.65,"Low":4.59,"Close":4.61,"Volume":7031030}
{"Date":"1987-03-11","Open":4.61,"High":4.74,"Low":4.54,"Close":4.7,"Volume":8091154}
{"Date":"1987-03-12","Open":4.7,"High":4.71,"Low":4.61,"Close":4.65,"Volume":5794516}
{"Date":"1987-03-13","Open":4.66,"High":4.69,"Low":4.62,"Close":4.66,"Volume":4172421}
{"Date":"1987-03-16","Open":4.64,"High":4.64,"Low":4.56,"Close":4.57,"Volume":3882423}
{"Date":"1987-03-17","Open":4.57,"High":4.64,"Low":4.57,"Close":4.61,"Volume":4246067}
{"Date":"1987-03-18","Open":4.62,"High":4.68,"Low":4.57,"Close":4.65,"Volume":4643365}
{"Date":"1987-03-19","Open":4.65,"High":4.69,"Low":4.63,"Close":4.67,"Volume":3826787}
{"Date":"1987-03-20","Open":4.67,"High":4.8,"Low":4.64,"Close":4.76,"Volume":6042879}
{"Date":"1987-03-23","Open":4.76,"High":4.8,"Low":4.71,"Close":4.75,"Volume":3909347}
{"Date":"1987-03-24","Open":4.75,"High":4.77,"Low":4.71,"Close":4.77,"Volume":4912424}
{"Date":"1987-03-25","Open":4.76,"High":4.8,"Low":4.73,"Close":4.77,"Volume":5592239}
{"Date":"1987-03-26","Open":4.77,"High":4.82,"Low":4.71,"Close":4.77,"Volume":4639056}
{"Date":"1987-03-27","Open":4.76,"High":4.81,"Low":4.69,"Close":4.72,"Volume":4817487}
{"Date":"1987-03-30","Open":4.65,"High":4.65,"Low":4.55,"Close":4.6,"Volume":4553486}
{"Date":"1987-03-31","Open":4.6,"High":4.65,"Low":4.56,"Close":4.62,"Volume":2850301}
{"Date":"1987-04-01","Open":4.61,"High":4.65,"Low":4.56,"Close":4.64,"Volume":4253018}
{"Date":"1987-04-02","Open":4.64,"High":4.65,"Low":4.58,"Close":4.59,"Volume":2852806}
{"Date":"1987-04-03","Open":4.59,"High":4.69,"Low":4.55,"Close":4.67,"Volume":7256415}
{"Date":"1987-04-06","Open":4.68,"High":4.71,"Low":4.61,"Close":4.65,"Volume":4573821}
{"Date":"1987-04-07","Open":4.65,"High":4.67,"Low":4.57,"Close":4.58,"Volume":3927841}
{"Date":"1987-04-08","Open":4.58,"High":4.65,"Low":4.55,"Close":4.62,"Volume":2890960}
{"Date":"1987-04-09","Open":4.62,"High":4.63,"Low":4.54,"Close":4.55,"Volume":3340418}
{"Date":"1987-04-10","Open":4.55,"High":4.61,"Low":4.51,"Close":4.58,"Volume":3692107}
{"Date":"1987-04-13","Open":4.58,"High":4.62,"Low":4.51,"Close":4.54,"Volume":4236743}
{"Date":"1987-04-14","Open":4.53,"High":4.53,"Low":4.42,"Close":4.46,"Volume":7462798}
{"Date":"1987-04-15","Open":4.48,"High":4.54,"Low":4.47,"Close":4.51,"Volume":6288509}
{"Date":"1987-04-16","Open":4.53,"High":4.59,"Low":4.51,"Close":4.54,"Volume":7130006}
{"Date":"1987-04-20","Open":4.55,"High":4.59,"Low":4.47,"Close":4.52,"Volume":5666517}
{"Date":"1987-04-21","Open":4.52,"High":4.62,"Low":4.46,"Close":4.61,"Volume":6603795}
{"Date":"1987-04-22","Open":4.6,"High":4.61,"Low":4.52,"Close":4.54,"Volume":7102411}
{"Date":"1987-04-23","Open":4.54,"High":4.58,"Low":4.47,"Close":4.49,"Volume":6029317}
{"Date":"1987-04-24","Open":4.49,"High":4.51,"Low":4.41,"Close":4.42,"Volume":5004255}
{"Date":"1987-04-27","Open":4.41,"High":4.45,"Low":4.23,"Close":4.32,"Volume":8903724}
{"Date":"1987-04-28","Open":4.32,"High":4.37,"Low":4.21,"Close":4.28,"Volume":9776279}
{"Date":"1987-04-29","Open":4.29,"High":4.31,"Low":4.23,"Close":4.25,"Volume":6206881}
{"Date":"1987-04-30","Open":4.25,"High":4.31,"Low":4.23,"Close":4.28,"Volume":7044913}
{"Date":"1987-05-01","Open":4.28,"High":4.35,"Low":4.25,"Close":4.32,"Volume":6358655}
{"Date":"1987-05-04","Open":4.33,"High":4.35,"Low":4.27,"Close":4.33,"Volume":6847537}
{"Date":"1987-05-05","Open":4.33,"High":4.38,"Low":4.31,"Close":4.35,"Volume":7095209}
{"Date":"1987-05-06","Open":4.35,"High":4.42,"Low":4.32,"Close":4.38,"Volume":9738899}
{"Date":"1987-05-07","Open":4.38,"High":4.44,"Low":4.37,"Close":4.42,"Volume":7048895}
{"Date":"1987-05-08","Open":4.43,"High":4.49,"Low":4.38,"Close":4.45,"Volume":5978173}
{"Date":"1987-05-11","Open":4.45,"High":4.5,"Low":4.36,"Close":4.37,"Volume":8494404}
{"Date":"1987-05-12","Open":4.37,"High":4.42,"Low":4.36,"Close":4.38,"Volume":7502317}
{"Date":"1987-05-13","Open":4.38,"High":4.42,"Low":4.35,"Close":4.39,"Volume":6402825}
{"Date":"1987-05-14","Open":4.39,"High":4.41,"Low":4.35,"Close":4.37,"Volume":5039474}
{"Date":"1987-05-15","Open":4.37,"High":4.38,"Low":4.29,"Close":4.31,"Volume":5129441}
{"Date":"1987-05-18","Open":4.31,"High":4.32,"Low":4.2,"Close":4.26,"Volume":5069621}
{"Date":"1987-05-19","Open":4.26,"High":4.27,"Low":4.2,"Close":4.22,"Volume":5621168}
{"Date":"1987-05-20","Open":4.21,"High":4.21,"Low":4.14,"Close":4.16,"Volume":5666419}
{"Date":"1987-05-21","Open":4.16,"High":4.22,"Low":4.14,"Close":4.15,"Volume":4527836}
{"Date":"1987-05-22","Open":4.15,"High":4.19,"Low":4.14,"Close":4.18,"Volume":4000036}
{"Date":"1987-05-26","Open":4.18,"High":4.23,"Low":4.16,"Close":4.22,"Volume":5238843}
{"Date":"1987-05-27","Open":4.22,"High":4.33,"Low":4.19,"Close":4.31,"Volume":5702919}
{"Date":"1987-05-28","Open":4.31,"High":4.42,"Low":4.26,"Close":4.4,"Volume":4422081}
{"Date":"1987-05-29","Open":4.39,"High":4.41,"Low":4.31,"Close":4.32,"Volume":3971461}
{"Date":"1987-06-01","Open":4.32,"High":4.36,"Low":4.28,"Close":4.34,"Volume":3435676}
{"Date":"1987-06-02","Open":4.34,"High":4.36,"Low":4.29,"Close":4.33,"Volume":3433650}
{"Date":"1987-06-03","Open":4.33,"High":4.42,"Low":4.31,"Close":4.37,"Volume":6319561}
{"Date":"1987-06-04","Open":4.38,"High":4.47,"Low":4.37,"Close":4.45,"Volume":3506386}
{"Date":"1987-06-05","Open":4.46,"High":4.48,"Low":4.42,"Close":4.45,"Volume":3662140}
{"Date":"1987-06-08","Open":4.45,"High":4.5,"Low":4.43,"Close":4.47,"Volume":3715199}
{"Date":"1987-06-09","Open":4.48,"High":4.53,"Low":4.46,"Close":4.51,"Volume":5280414}
{"Date":"1987-06-10","Open":4.51,"High":4.59,"Low":4.46,"Close":4.51,"Volume":7024356}
{"Date":"1987-06-11","Open":4.52,"High":4.56,"Low":4.48,"Close":4.51,"Volume":4577133}
{"Date":"1987-06-12","Open":4.52,"High":4.57,"Low":4.5,"Close":4.54,"Volume":4257289}
{"Date":"1987-06-15","Open":4.55,"High":4.64,"Low":4.54,"Close":4.62,"Volume":4562552}
{"Date":"1987-06-16","Open":4.63,"High":4.66,"Low":4.6,"Close":4.63,"Volume":3880794}
{"Date":"1987-06-17","Open":4.64,"High":4.66,"Low":4.62,"Close":4.64,"Volume":3107102}
{"Date":"1987-06-18","Open":4.63,"High":4.69,"Low":4.6,"Close":4.66,"Volume":2936960}
{"Date":"1987-06-19","Open":4.66,"High":4.69,"Low":4.63,"Close":4.68,"Volume":4448156}
{"Date":"1987-06-22","Open":4.68,"High":4.71,"Low":4.65,"Close":4.68,"Volume":4402350}
{"Date":"1987-06-23","Open":4.67,"High":4.69,"Low":4.57,"Close":4.6,"Volume":4935316}
{"Date":"1987-06-24","Open":4.59,"High":4.61,"Low":4.52,"Close":4.54,"Volume":2891465}
{"Date":"1987-06-25","Open":4.55,"High":4.59,"Low":4.53,"Close":4.57,"Volume":3016342}
{"Date":"1987-06-26","Open":4.57,"High":4.59,"Low":4.54,"Close":4.58,"Volume":1890835}
{"Date":"1987-06-29","Open":4.58,"High":4.6,"Low":4.56,"Close":4.58,"Volume":2509109}
{"Date":"1987-06-30","Open":4.58,"High":4.6,"Low":4.53,"Close":4.55,"Volume":2795117}
{"Date":"1987-07-01","Open":4.55,"High":4.57,"Low":4.52,"Close":4.53,"Volume":2459973}
{"Date":"1987-07-02","Open":4.54,"High":4.58,"Low":4.53,"Close":4.56,"Volume":3336091}
{"Date":"1987-07-06","Open":4.58,"High":4.61,"Low":4.54,"Close":4.57,"Volume":5160188}
{"Date":"1987-07-07","Open":4.57,"High":4.64,"Low":4.54,"Close":4.62,"Volume":5644765}
{"Date":"1987-07-08","Open":4.63,"High":4.71,"Low":4.61,"Close":4.68,"Volume":3977319}
{"Date":"1987-07-09","Open":4.68,"High":4.73,"Low":4.59,"Close":4.67,"Volume":4224440}
{"Date":"1987-07-10","Open":4.67,"High":4.71,"Low":4.6,"Close":4.68,"Volume":4141222}
{"Date":"1987-07-13","Open":4.67,"High":4.68,"Low":4.58,"Close":4.61,"Volume":4400968}
{"Date":"1987-07-14","Open":4.6,"High":4.66,"Low":4.56,"Close":4.65,"Volume":4831412}
{"Date":"1987-07-15","Open":4.65,"High":4.7,"Low":4.59,"Close":4.67,"Volume":4022875}
{"Date":"1987-07-16","Open":4.68,"High":4.68,"Low":4.59,"Close":4.65,"Volume":3294751}
{"Date":"1987-07-17","Open":4.65,"High":4.68,"Low":4.61,"Close":4.67,"Volume":3793486}
{"Date":"1987-07-20","Open":4.66,"High":4.67,"Low":4.62,"Close":4.65,"Volume":2878394}
{"Date":"1987-07-21","Open":4.65,"High":4.68,"Low":4.63,"Close":4.66,"Volume":6100068}
{"Date":"1987-07-22","Open":4.66,"High":4.67,"Low":4.63,"Close":4.66,"Volume":4802802}
{"Date":"1987-07-23","Open":4.66,"High":4.7,"Low":4.64,"Close":4.69,"Volume":4581320}
{"Date":"1987-07-24","Open":4.68,"High":4.74,"Low":4.66,"Close":4.73,"Volume":5276786}
{"Date":"1987-07-27","Open":4.73,"High":4.74,"Low":4.66,"Close":4.68,"Volume":2708346}
{"Date":"1987-07-28","Open":4.95,"High":5.11,"Low":4.93,"Close":5.07,"Volume":17904228}
{"Date":"1987-07-29","Open":5.07,"High":5.1,"Low":5,"Close":5.05,"Volume":9629493}
{"Date":"1987-07-30","Open":5.05,"High":5.09,"Low":4.99,"Close":5.03,"Volume":8528276}
{"Date":"1987-07-31","Open":5.04,"High":5.2,"Low":5,"Close":5.14,"Volume":8655971}
{"Date":"1987-08-03","Open":5.14,"High":5.16,"Low":5.06,"Close":5.12,"Volume":7037043}
{"Date":"1987-08-04","Open":5.13,"High":5.14,"Low":5.02,"Close":5.05,"Volume":6893048}
{"Date":"1987-08-05","Open":5.03,"High":5.09,"Low":4.98,"Close":5.06,"Volume":9707280}
{"Date":"1987-08-06","Open":5.07,"High":5.09,"Low":5,"Close":5.06,"Volume":6768407}
{"Date":"1987-08-07","Open":5.03,"High":5.05,"Low":4.95,"Close":5.01,"Volume":6781166}
{"Date":"1987-08-10","Open":5.02,"High":5.08,"Low":4.99,"Close":5.06,"Volume":10231221}
{"Date":"1987-08-11","Open":5.06,"High":5.16,"Low":5.03,"Close":5.13,"Volume":12472270}
{"Date":"1987-08-12","Open":5.13,"High":5.23,"Low":5.06,"Close":5.18,"Volume":7019132}
{"Date":"1987-08-13","Open":5.18,"High":5.23,"Low":5.12,"Close":5.17,"Volume":4973161}
{"Date":"1987-08-14","Open":5.14,"High":5.16,"Low":5.06,"Close":5.08,"Volume":5513111}
{"Date":"1987-08-17","Open":5.09,"High":5.17,"Low":5.08,"Close":5.13,"Volume":5241077}
{"Date":"1987-08-18","Open":5.12,"High":5.13,"Low":5.03,"Close":5.04,"Volume":4425144}
{"Date":"1987-08-19","Open":5.04,"High":5.09,"Low":5,"Close":5.05,"Volume":5215903}
{"Date":"1987-08-20","Open":5.05,"High":5.09,"Low":5.03,"Close":5.07,"Volume":4733011}
{"Date":"1987-08-21","Open":5.08,"High":5.13,"Low":5.06,"Close":5.08,"Volume":3661819}
{"Date":"1987-08-24","Open":5.13,"High":5.19,"Low":5.09,"Close":5.14,"Volume":6530186}
{"Date":"1987-08-25","Open":5.14,"High":5.17,"Low":5.1,"Close":5.12,"Volume":5131137}
{"Date":"1987-08-26","Open":5.11,"High":5.14,"Low":5.06,"Close":5.08,"Volume":4102690}
{"Date":"1987-08-27","Open":5.07,"High":5.13,"Low":5.01,"Close":5.06,"Volume":5422397}
{"Date":"1987-08-28","Open":5.06,"High":5.07,"Low":4.96,"Close":4.96,"Volume":5551427}
{"Date":"1987-08-31","Open":4.96,"High":5.01,"Low":4.92,"Close":4.99,"Volume":4841456}
{"Date":"1987-09-01","Open":4.99,"High":5.05,"Low":4.9,"Close":4.91,"Volume":4474775}
{"Date":"1987-09-02","Open":4.91,"High":4.99,"Low":4.8,"Close":4.89,"Volume":6232409}
{"Date":"1987-09-03","Open":4.9,"High":4.97,"Low":4.83,"Close":4.91,"Volume":3897986}
{"Date":"1987-09-04","Open":4.91,"High":4.96,"Low":4.85,"Close":4.86,"Volume":4383715}
{"Date":"1987-09-08","Open":4.85,"High":4.89,"Low":4.75,"Close":4.86,"Volume":5841225}
{"Date":"1987-09-09","Open":4.86,"High":4.91,"Low":4.84,"Close":4.88,"Volume":4196301}
{"Date":"1987-09-10","Open":4.9,"High":4.98,"Low":4.9,"Close":4.94,"Volume":5400036}
{"Date":"1987-09-11","Open":4.95,"High":5.03,"Low":4.95,"Close":5.02,"Volume":5250672}
{"Date":"1987-09-14","Open":5.02,"High":5.08,"Low":4.99,"Close":5.04,"Volume":3230893}
{"Date":"1987-09-15","Open":5.04,"High":5.06,"Low":4.99,"Close":4.99,"Volume":3188223}
{"Date":"1987-09-16","Open":4.99,"High":5,"Low":4.9,"Close":4.91,"Volume":2929065}
{"Date":"1987-09-17","Open":4.92,"High":4.95,"Low":4.88,"Close":4.92,"Volume":2691419}
{"Date":"1987-09-18","Open":4.92,"High":4.98,"Low":4.9,"Close":4.95,"Volume":3482644}
{"Date":"1987-09-21","Open":4.95,"High":4.99,"Low":4.87,"Close":4.91,"Volume":3487456}
{"Date":"1987-09-22","Open":4.92,"High":5.03,"Low":4.87,"Close":4.99,"Volume":3242800}
{"Date":"1987-09-23","Open":5.01,"High":5.05,"Low":4.97,"Close":5.01,"Volume":3559282}
{"Date":"1987-09-24","Open":5,"High":5.06,"Low":4.96,"Close":5.02,"Volume":3961318}
{"Date":"1987-09-25","Open":5.02,"High":5.03,"Low":4.98,"Close":5.01,"Volume":2461019}
{"Date":"1987-09-28","Open":5.03,"High":5.11,"Low":5,"Close":5.05,"Volume":4061556}
{"Date":"1987-09-29","Open":5.05,"High":5.07,"Low":5.01,"Close":5.03,"Volume":3341386}
{"Date":"1987-09-30","Open":5.03,"High":5.08,"Low":4.99,"Close":5.03,"Volume":3626079}
{"Date":"1987-10-01","Open":5.04,"High":5.09,"Low":5.02,"Close":5.06,"Volume":3922347}
{"Date":"1987-10-02","Open":5.09,"High":5.13,"Low":5.09,"Close":5.11,"Volume":5754314}
{"Date":"1987-10-05","Open":5.11,"High":5.16,"Low":5.09,"Close":5.15,"Volume":5241218}
{"Date":"1987-10-06","Open":5.14,"High":5.15,"Low":5.02,"Close":5.03,"Volume":5008574}
{"Date":"1987-10-07","Open":5.03,"High":5.05,"Low":4.95,"Close":5,"Volume":4431397}
{"Date":"1987-10-08","Open":4.99,"High":4.99,"Low":4.88,"Close":4.91,"Volume":3547194}
{"Date":"1987-10-09","Open":4.91,"High":4.92,"Low":4.87,"Close":4.88,"Volume":2568107}
{"Date":"1987-10-12","Open":4.88,"High":4.95,"Low":4.85,"Close":4.94,"Volume":3135992}
{"Date":"1987-10-13","Open":4.95,"High":5.01,"Low":4.88,"Close":4.94,"Volume":5678369}
{"Date":"1987-10-14","Open":4.92,"High":4.93,"Low":4.79,"Close":4.83,"Volume":5506105}
{"Date":"1987-10-15","Open":4.8,"High":4.84,"Low":4.72,"Close":4.75,"Volume":6260976}
{"Date":"1987-10-16","Open":4.75,"High":4.77,"Low":4.48,"Close":4.54,"Volume":9733790}
{"Date":"1987-10-19","Open":4.3,"High":4.36,"Low":3.78,"Close":3.78,"Volume":16119394}
{"Date":"1987-10-20","Open":3.83,"High":4.18,"Low":3.31,"Close":3.68,"Volume":14267275}
{"Date":"1987-10-21","Open":3.82,"High":4.02,"Low":3.82,"Close":3.93,"Volume":9823175}
{"Date":"1987-10-22","Open":3.8,"High":3.83,"Low":3.51,"Close":3.78,"Volume":8775193}
{"Date":"1987-10-23","Open":3.77,"High":3.87,"Low":3.7,"Close":3.76,"Volume":6354131}
{"Date":"1987-10-26","Open":3.65,"High":3.65,"Low":3.45,"Close":3.54,"Volume":9318872}
{"Date":"1987-10-27","Open":3.56,"High":3.69,"Low":3.45,"Close":3.51,"Volume":7631166}
{"Date":"1987-10-28","Open":3.5,"High":3.64,"Low":3.36,"Close":3.58,"Volume":7262312}
{"Date":"1987-10-29","Open":3.58,"High":3.76,"Low":3.56,"Close":3.72,"Volume":6801620}
{"Date":"1987-10-30","Open":3.77,"High":3.89,"Low":3.66,"Close":3.83,"Volume":9033648}
{"Date":"1987-11-02","Open":3.82,"High":3.86,"Low":3.75,"Close":3.83,"Volume":7029026}
{"Date":"1987-11-03","Open":3.79,"High":3.79,"Low":3.67,"Close":3.75,"Volume":5502958}
{"Date":"1987-11-04","Open":3.74,"High":3.77,"Low":3.64,"Close":3.74,"Volume":3773606}
{"Date":"1987-11-05","Open":3.74,"High":3.79,"Low":3.65,"Close":3.73,"Volume":14676934}
{"Date":"1987-11-06","Open":3.73,"High":3.76,"Low":3.66,"Close":3.68,"Volume":4511323}
{"Date":"1987-11-09","Open":3.66,"High":3.67,"Low":3.57,"Close":3.63,"Volume":8212835}
{"Date":"1987-11-10","Open":3.62,"High":3.65,"Low":3.52,"Close":3.6,"Volume":10347073}
{"Date":"1987-11-11","Open":3.61,"High":3.67,"Low":3.54,"Close":3.57,"Volume":3407788}
{"Date":"1987-11-12","Open":3.62,"High":3.73,"Low":3.62,"Close":3.65,"Volume":4975853}
{"Date":"1987-11-13","Open":3.65,"High":3.74,"Low":3.64,"Close":3.7,"Volume":3271718}
{"Date":"1987-11-16","Open":3.71,"High":3.77,"Low":3.7,"Close":3.73,"Volume":2801477}
{"Date":"1987-11-17","Open":3.72,"High":3.73,"Low":3.65,"Close":3.7,"Volume":3415593}
{"Date":"1987-11-18","Open":3.71,"High":3.77,"Low":3.67,"Close":3.76,"Volume":3290306}
{"Date":"1987-11-19","Open":3.75,"High":3.75,"Low":3.65,"Close":3.67,"Volume":2645428}
{"Date":"1987-11-20","Open":3.67,"High":3.74,"Low":3.55,"Close":3.72,"Volume":5683613}
{"Date":"1987-11-23","Open":3.73,"High":3.76,"Low":3.65,"Close":3.73,"Volume":3037787}
{"Date":"1987-11-24","Open":3.74,"High":3.83,"Low":3.73,"Close":3.78,"Volume":4871401}
{"Date":"1987-11-25","Open":3.78,"High":3.83,"Low":3.63,"Close":3.77,"Volume":4344815}
{"Date":"1987-11-27","Open":3.76,"High":3.77,"Low":3.69,"Close":3.71,"Volume":1943351}
{"Date":"1987-11-30","Open":3.64,"High":3.7,"Low":3.51,"Close":3.57,"Volume":5670192}
{"Date":"1987-12-01","Open":3.6,"High":3.71,"Low":3.55,"Close":3.62,"Volume":3392165}
{"Date":"1987-12-02","Open":3.62,"High":3.67,"Low":3.59,"Close":3.63,"Volume":3249965}
{"Date":"1987-12-03","Open":3.63,"High":3.65,"Low":3.51,"Close":3.53,"Volume":4444895}
{"Date":"1987-12-04","Open":3.53,"High":3.55,"Low":3.45,"Close":3.49,"Volume":3328689}
{"Date":"1987-12-07","Open":3.5,"High":3.58,"Low":3.46,"Close":3.56,"Volume":3110774}
{"Date":"1987-12-08","Open":3.56,"High":3.66,"Low":3.54,"Close":3.65,"Volume":3686268}
{"Date":"1987-12-09","Open":3.65,"High":3.72,"Low":3.6,"Close":3.67,"Volume":5950702}
{"Date":"1987-12-10","Open":3.66,"High":3.77,"Low":3.55,"Close":3.65,"Volume":4614534}
{"Date":"1987-12-11","Open":3.65,"High":3.71,"Low":3.61,"Close":3.65,"Volume":3220511}
{"Date":"1987-12-14","Open":3.65,"High":3.75,"Low":3.61,"Close":3.68,"Volume":7347839}
{"Date":"1987-12-15","Open":3.69,"High":3.8,"Low":3.69,"Close":3.78,"Volume":5789072}
{"Date":"1987-12-16","Open":3.79,"High":3.86,"Low":3.72,"Close":3.84,"Volume":8479952}
{"Date":"1987-12-17","Open":3.84,"High":3.88,"Low":3.74,"Close":3.75,"Volume":5929119}
{"Date":"1987-12-18","Open":3.75,"High":3.87,"Low":3.75,"Close":3.87,"Volume":6917012}
{"Date":"1987-12-21","Open":3.87,"High":4.01,"Low":3.84,"Close":3.98,"Volume":5442871}
{"Date":"1987-12-22","Open":3.98,"High":4.01,"Low":3.92,"Close":3.99,"Volume":4877275}
{"Date":"1987-12-23","Open":4,"High":4.03,"Low":3.97,"Close":3.98,"Volume":4307908}
{"Date":"1987-12-24","Open":3.98,"High":4.01,"Low":3.95,"Close":3.98,"Volume":2042809}
{"Date":"1987-12-28","Open":3.95,"High":3.95,"Low":3.85,"Close":3.87,"Volume":3833940}
{"Date":"1987-12-29","Open":3.87,"High":3.87,"Low":3.81,"Close":3.84,"Volume":2027156}
{"Date":"1987-12-30","Open":3.84,"High":3.88,"Low":3.79,"Close":3.82,"Volume":3222614}
{"Date":"1987-12-31","Open":3.8,"High":3.8,"Low":3.74,"Close":3.76,"Volume":3440028}
{"Date":"1988-01-04","Open":3.8,"High":3.99,"Low":3.8,"Close":3.96,"Volume":4376279}
{"Date":"1988-01-05","Open":4.04,"High":4.1,"Low":3.98,"Close":4.01,"Volume":6791819}
{"Date":"1988-01-06","Open":4.01,"High":4.14,"Low":3.99,"Close":4.08,"Volume":4744078}
{"Date":"1988-01-07","Open":4.07,"High":4.11,"Low":4,"Close":4.1,"Volume":3492858}
{"Date":"1988-01-08","Open":4.1,"High":4.14,"Low":3.82,"Close":3.84,"Volume":4984916}
{"Date":"1988-01-11","Open":3.84,"High":3.96,"Low":3.82,"Close":3.93,"Volume":3610586}
{"Date":"1988-01-12","Open":3.93,"High":4,"Low":3.85,"Close":3.98,"Volume":2985143}
{"Date":"1988-01-13","Open":3.98,"High":4.01,"Low":3.9,"Close":3.99,"Volume":2878197}
{"Date":"1988-01-14","Open":3.99,"High":4.01,"Low":3.93,"Close":3.96,"Volume":1706188}
{"Date":"1988-01-15","Open":4.02,"High":4.1,"Low":4.01,"Close":4.04,"Volume":5067610}
{"Date":"1988-01-18","Open":4.04,"High":4.07,"Low":4.01,"Close":4.04,"Volume":2603430}
{"Date":"1988-01-19","Open":4.04,"High":4.11,"Low":3.99,"Close":4.04,"Volume":3659803}
{"Date":"1988-01-20","Open":4.03,"High":4.05,"Low":3.93,"Close":3.96,"Volume":3561062}
{"Date":"1988-01-21","Open":3.96,"High":3.98,"Low":3.87,"Close":3.93,"Volume":3980620}
{"Date":"1988-01-22","Open":3.96,"High":4.05,"Low":3.96,"Close":4.04,"Volume":3091612}
{"Date":"1988-01-25","Open":4.05,"High":4.2,"Low":4.02,"Close":4.19,"Volume":4805344}
{"Date":"1988-01-26","Open":4.18,"High":4.2,"Low":4.13,"Close":4.15,"Volume":4232241}
{"Date":"1988-01-27","Open":4.15,"High":4.19,"Low":4.08,"Close":4.11,"Volume":4757405}
{"Date":"1988-01-28","Open":4.11,"High":4.18,"Low":4.07,"Close":4.13,"Volume":3881551}
{"Date":"1988-01-29","Open":4.16,"High":4.24,"Low":4.13,"Close":4.21,"Volume":5564654}
{"Date":"1988-02-01","Open":4.22,"High":4.3,"Low":4.02,"Close":4.18,"Volume":5673148}
{"Date":"1988-02-02","Open":4.17,"High":4.22,"Low":4.14,"Close":4.19,"Volume":5575901}
{"Date":"1988-02-03","Open":4.2,"High":4.29,"Low":4.16,"Close":4.19,"Volume":5943868}
{"Date":"1988-02-04","Open":4.2,"High":4.26,"Low":4.14,"Close":4.23,"Volume":4708208}
{"Date":"1988-02-05","Open":4.26,"High":4.27,"Low":4.21,"Close":4.22,"Volume":45390720}
{"Date":"1988-02-08","Open":4.2,"High":4.21,"Low":4.11,"Close":4.14,"Volume":5114566}
{"Date":"1988-02-09","Open":4.14,"High":4.22,"Low":4.11,"Close":4.21,"Volume":5731770}
{"Date":"1988-02-10","Open":4.25,"High":4.33,"Low":4.24,"Close":4.31,"Volume":6366503}
{"Date":"1988-02-11","Open":4.31,"High":4.36,"Low":4.25,"Close":4.33,"Volume":5198867}
{"Date":"1988-02-12","Open":4.33,"High":4.39,"Low":4.31,"Close":4.39,"Volume":4340305}
{"Date":"1988-02-16","Open":4.39,"High":4.47,"Low":4.38,"Close":4.46,"Volume":4816186}
{"Date":"1988-02-17","Open":4.45,"High":4.49,"Low":4.38,"Close":4.42,"Volume":5213942}
{"Date":"1988-02-18","Open":4.4,"High":4.41,"Low":4.34,"Close":4.36,"Volume":2667721}
{"Date":"1988-02-19","Open":4.36,"High":4.44,"Low":4.33,"Close":4.44,"Volume":2407864}
{"Date":"1988-02-22","Open":4.44,"High":4.47,"Low":4.41,"Close":4.46,"Volume":4599546}
{"Date":"1988-02-23","Open":4.46,"High":4.47,"Low":4.41,"Close":4.45,"Volume":3349023}
{"Date":"1988-02-24","Open":4.45,"High":4.49,"Low":4.43,"Close":4.44,"Volume":3757838}
{"Date":"1988-02-25","Open":4.44,"High":4.52,"Low":4.43,"Close":4.45,"Volume":5643767}
{"Date":"1988-02-26","Open":4.45,"High":4.48,"Low":4.41,"Close":4.43,"Volume":3327270}
{"Date":"1988-02-29","Open":4.44,"High":4.5,"Low":4.42,"Close":4.47,"Volume":4456403}
{"Date":"1988-03-01","Open":4.47,"High":4.48,"Low":4.42,"Close":4.45,"Volume":4270534}
{"Date":"1988-03-02","Open":4.45,"High":4.47,"Low":4.37,"Close":4.39,"Volume":3936550}
{"Date":"1988-03-03","Open":4.39,"High":4.44,"Low":4.35,"Close":4.41,"Volume":2570220}
{"Date":"1988-03-04","Open":4.4,"High":4.46,"Low":4.33,"Close":4.42,"Volume":3613261}
{"Date":"1988-03-07","Open":4.42,"High":4.47,"Low":4.4,"Close":4.44,"Volume":2013956}
{"Date":"1988-03-08","Open":4.46,"High":4.5,"Low":4.44,"Close":4.48,"Volume":3158895}
{"Date":"1988-03-09","Open":4.47,"High":4.52,"Low":4.45,"Close":4.48,"Volume":3892886}
{"Date":"1988-03-10","Open":4.46,"High":4.49,"Low":4.38,"Close":4.4,"Volume":3355464}
{"Date":"1988-03-11","Open":4.39,"High":4.41,"Low":4.3,"Close":4.39,"Volume":2648816}
{"Date":"1988-03-14","Open":4.39,"High":4.44,"Low":4.38,"Close":4.43,"Volume":3043120}
{"Date":"1988-03-15","Open":4.43,"High":4.49,"Low":4.41,"Close":4.47,"Volume":3067305}
{"Date":"1988-03-16","Open":4.47,"High":4.52,"Low":4.41,"Close":4.48,"Volume":3870511}
{"Date":"1988-03-17","Open":4.48,"High":4.55,"Low":4.47,"Close":4.54,"Volume":4319649}
{"Date":"1988-03-18","Open":4.54,"High":4.59,"Low":4.5,"Close":4.57,"Volume":5695400}
{"Date":"1988-03-21","Open":4.55,"High":4.56,"Low":4.48,"Close":4.49,"Volume":3167733}
{"Date":"1988-03-22","Open":4.49,"High":4.52,"Low":4.44,"Close":4.47,"Volume":3573408}
{"Date":"1988-03-23","Open":4.46,"High":4.48,"Low":4.39,"Close":4.4,"Volume":2698706}
{"Date":"1988-03-24","Open":4.37,"High":4.37,"Low":4.29,"Close":4.31,"Volume":4203293}
{"Date":"1988-03-25","Open":4.3,"High":4.37,"Low":4.28,"Close":4.32,"Volume":4469837}
{"Date":"1988-03-28","Open":4.3,"High":4.32,"Low":4.23,"Close":4.29,"Volume":4386597}
{"Date":"1988-03-29","Open":4.31,"High":4.36,"Low":4.31,"Close":4.32,"Volume":3417698}
{"Date":"1988-03-30","Open":4.32,"High":4.34,"Low":4.28,"Close":4.3,"Volume":3557207}
{"Date":"1988-03-31","Open":4.29,"High":4.32,"Low":4.24,"Close":4.3,"Volume":3022657}
{"Date":"1988-04-04","Open":4.3,"High":4.33,"Low":4.19,"Close":4.2,"Volume":2985717}
{"Date":"1988-04-05","Open":4.23,"High":4.29,"Low":4.21,"Close":4.27,"Volume":3289037}
{"Date":"1988-04-06","Open":4.28,"High":4.43,"Low":4.27,"Close":4.4,"Volume":4613507}
{"Date":"1988-04-07","Open":4.4,"High":4.43,"Low":4.32,"Close":4.33,"Volume":2802487}
{"Date":"1988-04-08","Open":4.34,"High":4.42,"Low":4.32,"Close":4.39,"Volume":2540968}
{"Date":"1988-04-11","Open":4.39,"High":4.41,"Low":4.33,"Close":4.38,"Volume":3986141}
{"Date":"1988-04-12","Open":4.38,"High":4.42,"Low":4.33,"Close":4.39,"Volume":3337131}
{"Date":"1988-04-13","Open":4.39,"High":4.4,"Low":4.32,"Close":4.39,"Volume":2493955}
{"Date":"1988-04-14","Open":4.36,"High":4.36,"Low":4.2,"Close":4.24,"Volume":3431152}
{"Date":"1988-04-15","Open":4.24,"High":4.26,"Low":4.15,"Close":4.23,"Volume":3755469}
{"Date":"1988-04-18","Open":4.21,"High":4.23,"Low":4.16,"Close":4.2,"Volume":1779109}
{"Date":"1988-04-19","Open":4.21,"High":4.33,"Low":4.15,"Close":4.24,"Volume":7189091}
{"Date":"1988-04-20","Open":4.25,"High":4.3,"Low":4.18,"Close":4.22,"Volume":5994426}
{"Date":"1988-04-21","Open":4.23,"High":4.33,"Low":4.22,"Close":4.26,"Volume":5579094}
{"Date":"1988-04-22","Open":4.26,"High":4.3,"Low":4.22,"Close":4.28,"Volume":2871782}
{"Date":"1988-04-25","Open":4.28,"High":4.38,"Low":4.26,"Close":4.36,"Volume":2497188}
{"Date":"1988-04-26","Open":4.36,"High":4.38,"Low":4.3,"Close":4.33,"Volume":3353476}
{"Date":"1988-04-27","Open":4.34,"High":4.38,"Low":4.32,"Close":4.36,"Volume":2319123}
{"Date":"1988-04-28","Open":4.35,"High":4.42,"Low":4.34,"Close":4.41,"Volume":2077882}
{"Date":"1988-04-29","Open":4.41,"High":4.43,"Low":4.31,"Close":4.35,"Volume":3394273}
{"Date":"1988-05-02","Open":4.36,"High":4.4,"Low":4.32,"Close":4.38,"Volume":2412650}
{"Date":"1988-05-03","Open":4.39,"High":4.48,"Low":4.36,"Close":4.45,"Volume":2817834}
{"Date":"1988-05-04","Open":4.45,"High":4.49,"Low":4.43,"Close":4.45,"Volume":2771040}
{"Date":"1988-05-05","Open":4.44,"High":4.44,"Low":4.38,"Close":4.41,"Volume":2490544}
{"Date":"1988-05-06","Open":4.41,"High":4.47,"Low":4.39,"Close":4.41,"Volume":10520426}
{"Date":"1988-05-09","Open":4.42,"High":4.42,"Low":4.37,"Close":4.4,"Volume":3221889}
{"Date":"1988-05-10","Open":4.41,"High":4.46,"Low":4.39,"Close":4.43,"Volume":3843408}
{"Date":"1988-05-11","Open":4.41,"High":4.41,"Low":4.33,"Close":4.38,"Volume":2725486}
{"Date":"1988-05-12","Open":4.39,"High":4.42,"Low":4.37,"Close":4.39,"Volume":1771844}
{"Date":"1988-05-13","Open":4.43,"High":4.48,"Low":4.42,"Close":4.47,"Volume":2440719}
{"Date":"1988-05-16","Open":4.48,"High":4.54,"Low":4.44,"Close":4.53,"Volume":4083547}
{"Date":"1988-05-17","Open":4.53,"High":4.57,"Low":4.5,"Close":4.52,"Volume":3705505}
{"Date":"1988-05-18","Open":4.52,"High":4.53,"Low":4.43,"Close":4.45,"Volume":3411590}
{"Date":"1988-05-19","Open":4.43,"High":4.43,"Low":4.36,"Close":4.41,"Volume":3824126}
{"Date":"1988-05-20","Open":4.42,"High":4.51,"Low":4.4,"Close":4.49,"Volume":3964744}
{"Date":"1988-05-23","Open":4.5,"High":4.58,"Low":4.49,"Close":4.56,"Volume":4898591}
{"Date":"1988-05-24","Open":4.57,"High":4.71,"Low":4.56,"Close":4.7,"Volume":6402919}
{"Date":"1988-05-25","Open":4.7,"High":4.73,"Low":4.67,"Close":4.72,"Volume":4740259}
{"Date":"1988-05-26","Open":4.72,"High":4.75,"Low":4.68,"Close":4.72,"Volume":4058064}
{"Date":"1988-05-27","Open":4.72,"High":4.74,"Low":4.66,"Close":4.72,"Volume":2836976}
{"Date":"1988-05-31","Open":4.72,"High":4.84,"Low":4.7,"Close":4.84,"Volume":4854333}
{"Date":"1988-06-01","Open":4.83,"High":4.89,"Low":4.78,"Close":4.88,"Volume":6141815}
{"Date":"1988-06-02","Open":4.87,"High":4.96,"Low":4.8,"Close":4.89,"Volume":6403631}
{"Date":"1988-06-03","Open":4.89,"High":4.94,"Low":4.85,"Close":4.93,"Volume":4354856}
{"Date":"1988-06-06","Open":4.92,"High":4.96,"Low":4.87,"Close":4.95,"Volume":3430302}
{"Date":"1988-06-07","Open":4.93,"High":4.94,"Low":4.8,"Close":4.85,"Volume":4597145}
{"Date":"1988-06-08","Open":4.87,"High":4.96,"Low":4.86,"Close":4.94,"Volume":6649048}
{"Date":"1988-06-09","Open":4.94,"High":4.99,"Low":4.91,"Close":4.97,"Volume":4830880}
{"Date":"1988-06-10","Open":4.97,"High":5.05,"Low":4.96,"Close":5.02,"Volume":4568555}
{"Date":"1988-06-13","Open":5.02,"High":5.04,"Low":4.97,"Close":5.01,"Volume":2624020}
{"Date":"1988-06-14","Open":5.02,"High":5.12,"Low":5.02,"Close":5.08,"Volume":5817252}
{"Date":"1988-06-15","Open":5.08,"High":5.1,"Low":5.03,"Close":5.09,"Volume":3308451}
{"Date":"1988-06-16","Open":5.06,"High":5.06,"Low":4.91,"Close":4.92,"Volume":4503140}
{"Date":"1988-06-17","Open":4.93,"High":5.02,"Low":4.91,"Close":5,"Volume":6932900}
{"Date":"1988-06-20","Open":4.98,"High":4.98,"Low":4.92,"Close":4.96,"Volume":2114451}
{"Date":"1988-06-21","Open":4.99,"High":5.07,"Low":4.97,"Close":5.06,"Volume":3270122}
{"Date":"1988-06-22","Open":5.15,"High":5.23,"Low":5.13,"Close":5.2,"Volume":7829592}
{"Date":"1988-06-23","Open":5.2,"High":5.21,"Low":5.13,"Close":5.18,"Volume":3499842}
{"Date":"1988-06-24","Open":5.18,"High":5.23,"Low":5.17,"Close":5.18,"Volume":2785602}
{"Date":"1988-06-27","Open":5.18,"High":5.25,"Low":5.16,"Close":5.17,"Volume":4733110}
{"Date":"1988-06-28","Open":5.17,"High":5.2,"Low":5.09,"Close":5.17,"Volume":3969420}
{"Date":"1988-06-29","Open":5.18,"High":5.23,"Low":5.17,"Close":5.2,"Volume":4901378}
{"Date":"1988-06-30","Open":5.2,"High":5.24,"Low":5.19,"Close":5.24,"Volume":22001193}
{"Date":"1988-07-01","Open":5.23,"High":5.26,"Low":5.21,"Close":5.24,"Volume":3592281}
{"Date":"1988-07-05","Open":5.24,"High":5.27,"Low":5.2,"Close":5.26,"Volume":3469225}
{"Date":"1988-07-06","Open":5.27,"High":5.29,"Low":5.19,"Close":5.23,"Volume":5210639}
{"Date":"1988-07-07","Open":5.22,"High":5.23,"Low":5.18,"Close":5.21,"Volume":2595048}
{"Date":"1988-07-08","Open":5.21,"High":5.25,"Low":5.18,"Close":5.22,"Volume":2980933}
{"Date":"1988-07-11","Open":5.22,"High":5.26,"Low":5.17,"Close":5.25,"Volume":2627818}
{"Date":"1988-07-12","Open":5.24,"High":5.24,"Low":5.16,"Close":5.18,"Volume":3736274}
{"Date":"1988-07-13","Open":5.18,"High":5.25,"Low":5.15,"Close":5.24,"Volume":2461393}
{"Date":"1988-07-14","Open":5.24,"High":5.27,"Low":5.19,"Close":5.24,"Volume":2749013}
{"Date":"1988-07-15","Open":5.24,"High":5.31,"Low":5.2,"Close":5.28,"Volume":5313793}
{"Date":"1988-07-18","Open":5.27,"High":5.27,"Low":5.19,"Close":5.21,"Volume":3560596}
{"Date":"1988-07-19","Open":5.21,"High":5.24,"Low":5.13,"Close":5.18,"Volume":2966241}
{"Date":"1988-07-20","Open":5.18,"High":5.21,"Low":5.16,"Close":5.2,"Volume":2076281}
{"Date":"1988-07-21","Open":5.19,"High":5.19,"Low":5.09,"Close":5.13,"Volume":1509785}
{"Date":"1988-07-22","Open":5.12,"High":5.14,"Low":5.06,"Close":5.08,"Volume":2467888}
{"Date":"1988-07-25","Open":5.08,"High":5.13,"Low":4.99,"Close":5.12,"Volume":3401239}
{"Date":"1988-07-26","Open":5.12,"High":5.2,"Low":5.11,"Close":5.17,"Volume":2871828}
{"Date":"1988-07-27","Open":5.17,"High":5.21,"Low":5.11,"Close":5.11,"Volume":2580656}
{"Date":"1988-07-28","Open":5.12,"High":5.21,"Low":5.1,"Close":5.21,"Volume":2770957}
{"Date":"1988-07-29","Open":5.21,"High":5.31,"Low":5.2,"Close":5.31,"Volume":5385500}
{"Date":"1988-08-01","Open":5.32,"High":5.49,"Low":5.3,"Close":5.45,"Volume":6388741}
{"Date":"1988-08-02","Open":5.45,"High":5.5,"Low":5.41,"Close":5.45,"Volume":17426510}
{"Date":"1988-08-03","Open":5.45,"High":5.47,"Low":5.39,"Close":5.44,"Volume":4781240}
{"Date":"1988-08-04","Open":5.45,"High":5.47,"Low":5.41,"Close":5.45,"Volume":3608151}
{"Date":"1988-08-05","Open":5.45,"High":5.49,"Low":5.41,"Close":5.43,"Volume":16861087}
{"Date":"1988-08-08","Open":5.41,"High":5.43,"Low":5.31,"Close":5.34,"Volume":2788432}
{"Date":"1988-08-09","Open":5.34,"High":5.38,"Low":5.21,"Close":5.33,"Volume":6531673}
{"Date":"1988-08-10","Open":5.33,"High":5.33,"Low":5.18,"Close":5.2,"Volume":6397420}
{"Date":"1988-08-11","Open":5.19,"High":5.24,"Low":5.13,"Close":5.19,"Volume":5137129}
{"Date":"1988-08-12","Open":5.18,"High":5.2,"Low":5.13,"Close":5.18,"Volume":4720152}
{"Date":"1988-08-15","Open":5.17,"High":5.19,"Low":5.01,"Close":5.09,"Volume":6991888}
{"Date":"1988-08-16","Open":5.1,"High":5.15,"Low":5.02,"Close":5.09,"Volume":5482269}
{"Date":"1988-08-17","Open":5.1,"High":5.16,"Low":5.07,"Close":5.14,"Volume":4868057}
{"Date":"1988-08-18","Open":5.14,"High":5.17,"Low":5.09,"Close":5.1,"Volume":3412376}
{"Date":"1988-08-19","Open":5.11,"High":5.16,"Low":5.09,"Close":5.1,"Volume":3408612}
{"Date":"1988-08-22","Open":5.1,"High":5.13,"Low":5.04,"Close":5.05,"Volume":2713573}
{"Date":"1988-08-23","Open":5.05,"High":5.07,"Low":4.99,"Close":5.01,"Volume":2503600}
{"Date":"1988-08-24","Open":5.01,"High":5.19,"Low":5.01,"Close":5.17,"Volume":4384158}
{"Date":"1988-08-25","Open":5.15,"High":5.17,"Low":5.05,"Close":5.15,"Volume":3902472}
{"Date":"1988-08-26","Open":5.16,"High":5.23,"Low":5.15,"Close":5.2,"Volume":5528908}
{"Date":"1988-08-29","Open":5.22,"High":5.28,"Low":5.21,"Close":5.26,"Volume":6250141}
{"Date":"1988-08-30","Open":5.26,"High":5.28,"Low":5.23,"Close":5.25,"Volume":6473042}
{"Date":"1988-08-31","Open":5.25,"High":5.27,"Low":5.18,"Close":5.21,"Volume":5405893}
{"Date":"1988-09-01","Open":5.19,"High":5.19,"Low":5.1,"Close":5.14,"Volume":3502771}
{"Date":"1988-09-02","Open":5.18,"High":5.27,"Low":5.18,"Close":5.25,"Volume":4563215}
{"Date":"1988-09-06","Open":5.25,"High":5.29,"Low":5.23,"Close":5.26,"Volume":3477204}
{"Date":"1988-09-07","Open":5.26,"High":5.33,"Low":5.23,"Close":5.27,"Volume":4134476}
{"Date":"1988-09-08","Open":5.27,"High":5.33,"Low":5.23,"Close":5.27,"Volume":2903104}
{"Date":"1988-09-09","Open":5.26,"High":5.33,"Low":5.22,"Close":5.29,"Volume":3349102}
{"Date":"1988-09-12","Open":5.29,"High":5.32,"Low":5.27,"Close":5.29,"Volume":2663799}
{"Date":"1988-09-13","Open":5.29,"High":5.39,"Low":5.27,"Close":5.38,"Volume":3367867}
{"Date":"1988-09-14","Open":5.39,"High":5.43,"Low":5.37,"Close":5.41,"Volume":3082326}
{"Date":"1988-09-15","Open":5.41,"High":5.43,"Low":5.37,"Close":5.38,"Volume":3252525}
{"Date":"1988-09-16","Open":5.37,"High":5.39,"Low":5.27,"Close":5.37,"Volume":4529902}
{"Date":"1988-09-19","Open":5.36,"High":5.36,"Low":5.29,"Close":5.34,"Volume":2384881}
{"Date":"1988-09-20","Open":5.34,"High":5.37,"Low":5.3,"Close":5.32,"Volume":2069260}
{"Date":"1988-09-21","Open":5.32,"High":5.35,"Low":5.29,"Close":5.31,"Volume":1898896}
{"Date":"1988-09-22","Open":5.31,"High":5.32,"Low":5.24,"Close":5.27,"Volume":3588477}
{"Date":"1988-09-23","Open":5.27,"High":5.37,"Low":5.27,"Close":5.35,"Volume":2826005}
{"Date":"1988-09-26","Open":5.35,"High":5.4,"Low":5.34,"Close":5.39,"Volume":2156394}
{"Date":"1988-09-27","Open":5.39,"High":5.41,"Low":5.36,"Close":5.38,"Volume":1608321}
{"Date":"1988-09-28","Open":5.38,"High":5.43,"Low":5.36,"Close":5.42,"Volume":1976216}
{"Date":"1988-09-29","Open":5.42,"High":5.54,"Low":5.42,"Close":5.53,"Volume":4206285}
{"Date":"1988-09-30","Open":5.53,"High":5.6,"Low":5.51,"Close":5.56,"Volume":4538961}
{"Date":"1988-10-03","Open":5.54,"High":5.55,"Low":5.46,"Close":5.51,"Volume":3752632}
{"Date":"1988-10-04","Open":5.52,"High":5.56,"Low":5.5,"Close":5.54,"Volume":2594536}
{"Date":"1988-10-05","Open":5.55,"High":5.64,"Low":5.53,"Close":5.61,"Volume":5688197}
{"Date":"1988-10-06","Open":5.62,"High":5.67,"Low":5.61,"Close":5.62,"Volume":3791594}
{"Date":"1988-10-07","Open":5.65,"High":5.76,"Low":5.64,"Close":5.75,"Volume":5911394}
{"Date":"1988-10-10","Open":5.74,"High":5.78,"Low":5.69,"Close":5.76,"Volume":2507849}
{"Date":"1988-10-11","Open":5.76,"High":5.77,"Low":5.72,"Close":5.76,"Volume":3615026}
{"Date":"1988-10-12","Open":5.71,"High":5.71,"Low":5.62,"Close":5.66,"Volume":4354597}
{"Date":"1988-10-13","Open":5.65,"High":5.71,"Low":5.61,"Close":5.64,"Volume":3572397}
{"Date":"1988-10-14","Open":5.66,"High":5.71,"Low":5.64,"Close":5.68,"Volume":2677535}
{"Date":"1988-10-17","Open":5.68,"High":5.71,"Low":5.63,"Close":5.7,"Volume":3600064}
{"Date":"1988-10-18","Open":5.7,"High":5.79,"Low":5.68,"Close":5.79,"Volume":4243779}
{"Date":"1988-10-19","Open":5.79,"High":5.82,"Low":5.71,"Close":5.73,"Volume":6009041}
{"Date":"1988-10-20","Open":5.73,"High":5.82,"Low":5.71,"Close":5.81,"Volume":4430544}
{"Date":"1988-10-21","Open":5.81,"High":5.84,"Low":5.76,"Close":5.8,"Volume":3946966}
{"Date":"1988-10-24","Open":5.8,"High":5.82,"Low":5.75,"Close":5.76,"Volume":1784391}
{"Date":"1988-10-25","Open":5.77,"High":5.8,"Low":5.72,"Close":5.76,"Volume":2161597}
{"Date":"1988-10-26","Open":5.76,"High":5.76,"Low":5.71,"Close":5.74,"Volume":2354890}
{"Date":"1988-10-27","Open":5.73,"High":5.74,"Low":5.64,"Close":5.7,"Volume":3697567}
{"Date":"1988-10-28","Open":5.7,"High":5.74,"Low":5.68,"Close":5.71,"Volume":3246675}
{"Date":"1988-10-31","Open":5.7,"High":5.73,"Low":5.66,"Close":5.7,"Volume":1792904}
{"Date":"1988-11-01","Open":5.69,"High":5.72,"Low":5.63,"Close":5.67,"Volume":2306379}
{"Date":"1988-11-02","Open":5.66,"High":5.68,"Low":5.55,"Close":5.62,"Volume":2919422}
{"Date":"1988-11-03","Open":5.63,"High":5.72,"Low":5.63,"Close":5.71,"Volume":3799076}
{"Date":"1988-11-04","Open":5.71,"High":5.72,"Low":5.64,"Close":5.65,"Volume":3002488}
{"Date":"1988-11-07","Open":5.65,"High":5.66,"Low":5.59,"Close":5.63,"Volume":1803344}
{"Date":"1988-11-08","Open":5.64,"High":5.68,"Low":5.64,"Close":5.64,"Volume":2234991}
{"Date":"1988-11-09","Open":5.63,"High":5.63,"Low":5.53,"Close":5.59,"Volume":2722608}
{"Date":"1988-11-10","Open":5.59,"High":5.61,"Low":5.52,"Close":5.56,"Volume":2521117}
{"Date":"1988-11-11","Open":5.54,"High":5.54,"Low":5.4,"Close":5.43,"Volume":3685573}
{"Date":"1988-11-14","Open":5.43,"High":5.46,"Low":5.36,"Close":5.39,"Volume":3360564}
{"Date":"1988-11-15","Open":5.39,"High":5.44,"Low":5.38,"Close":5.41,"Volume":2260259}
{"Date":"1988-11-16","Open":5.41,"High":5.42,"Low":5.34,"Close":5.35,"Volume":3783878}
{"Date":"1988-11-17","Open":5.37,"High":5.44,"Low":5.36,"Close":5.41,"Volume":2065011}
{"Date":"1988-11-18","Open":5.42,"High":5.46,"Low":5.41,"Close":5.45,"Volume":1808799}
{"Date":"1988-11-21","Open":5.45,"High":5.45,"Low":5.37,"Close":5.42,"Volume":2275891}
{"Date":"1988-11-22","Open":5.41,"High":5.46,"Low":5.39,"Close":5.44,"Volume":1863658}
{"Date":"1988-11-23","Open":5.44,"High":5.55,"Low":5.42,"Close":5.54,"Volume":2879936}
{"Date":"1988-11-25","Open":5.5,"High":5.5,"Low":5.44,"Close":5.47,"Volume":1361977}
{"Date":"1988-11-28","Open":5.46,"High":5.47,"Low":5.38,"Close":5.39,"Volume":2395823}
{"Date":"1988-11-29","Open":5.39,"High":5.47,"Low":5.37,"Close":5.45,"Volume":2603267}
{"Date":"1988-11-30","Open":5.46,"High":5.51,"Low":5.46,"Close":5.49,"Volume":2445765}
{"Date":"1988-12-01","Open":5.47,"High":5.48,"Low":5.43,"Close":5.45,"Volume":2073470}
{"Date":"1988-12-02","Open":5.44,"High":5.49,"Low":5.38,"Close":5.47,"Volume":3938085}
{"Date":"1988-12-05","Open":5.47,"High":5.61,"Low":5.46,"Close":5.58,"Volume":2448967}
{"Date":"1988-12-06","Open":5.58,"High":5.63,"Low":5.53,"Close":5.58,"Volume":2934084}
{"Date":"1988-12-07","Open":5.58,"High":5.59,"Low":5.53,"Close":5.55,"Volume":3386067}
{"Date":"1988-12-08","Open":5.53,"High":5.54,"Low":5.49,"Close":5.52,"Volume":2205907}
{"Date":"1988-12-09","Open":5.52,"High":5.55,"Low":5.51,"Close":5.53,"Volume":1569550}
{"Date":"1988-12-12","Open":5.53,"High":5.56,"Low":5.48,"Close":5.49,"Volume":2285819}
{"Date":"1988-12-13","Open":5.48,"High":5.48,"Low":5.4,"Close":5.46,"Volume":2745223}
{"Date":"1988-12-14","Open":5.45,"High":5.48,"Low":5.42,"Close":5.45,"Volume":2391459}
{"Date":"1988-12-15","Open":5.45,"High":5.48,"Low":5.41,"Close":5.46,"Volume":2460104}
{"Date":"1988-12-16","Open":5.39,"High":5.42,"Low":5.36,"Close":5.39,"Volume":3914071}
{"Date":"1988-12-19","Open":5.39,"High":5.44,"Low":5.36,"Close":5.42,"Volume":2828979}
{"Date":"1988-12-20","Open":5.43,"High":5.48,"Low":5.38,"Close":5.38,"Volume":4582400}
{"Date":"1988-12-21","Open":5.38,"High":5.39,"Low":5.25,"Close":5.27,"Volume":4940880}
{"Date":"1988-12-22","Open":5.28,"High":5.34,"Low":5.25,"Close":5.3,"Volume":4683100}
{"Date":"1988-12-23","Open":5.31,"High":5.35,"Low":5.3,"Close":5.34,"Volume":1782132}
{"Date":"1988-12-27","Open":5.34,"High":5.35,"Low":5.27,"Close":5.29,"Volume":1988399}
{"Date":"1988-12-28","Open":5.3,"High":5.36,"Low":5.3,"Close":5.35,"Volume":1894915}
{"Date":"1988-12-29","Open":5.35,"High":5.47,"Low":5.35,"Close":5.43,"Volume":2667317}
{"Date":"1988-12-30","Open":5.43,"High":5.49,"Low":5.4,"Close":5.42,"Volume":2375997}
{"Date":"1989-01-03","Open":5.42,"High":5.43,"Low":5.3,"Close":5.35,"Volume":3043898}
{"Date":"1989-01-04","Open":5.37,"High":5.42,"Low":5.37,"Close":5.39,"Volume":3306154}
{"Date":"1989-01-05","Open":5.41,"High":5.47,"Low":5.4,"Close":5.43,"Volume":5589283}
{"Date":"1989-01-06","Open":5.43,"High":5.49,"Low":5.41,"Close":5.46,"Volume":3188719}
{"Date":"1989-01-09","Open":5.45,"High":5.47,"Low":5.42,"Close":5.44,"Volume":3632817}
{"Date":"1989-01-10","Open":5.44,"High":5.47,"Low":5.41,"Close":5.43,"Volume":3340910}
{"Date":"1989-01-11","Open":5.44,"High":5.5,"Low":5.42,"Close":5.49,"Volume":4179954}
{"Date":"1989-01-12","Open":5.5,"High":5.59,"Low":5.48,"Close":5.57,"Volume":4641277}
{"Date":"1989-01-13","Open":5.57,"High":5.58,"Low":5.51,"Close":5.54,"Volume":3197879}
{"Date":"1989-01-16","Open":5.54,"High":5.56,"Low":5.52,"Close":5.54,"Volume":2079413}
{"Date":"1989-01-17","Open":5.53,"High":5.53,"Low":5.46,"Close":5.5,"Volume":3801334}
{"Date":"1989-01-18","Open":5.5,"High":5.58,"Low":5.48,"Close":5.58,"Volume":5864412}
{"Date":"1989-01-19","Open":5.58,"High":5.61,"Low":5.54,"Close":5.58,"Volume":6667839}
{"Date":"1989-01-20","Open":5.58,"High":5.62,"Low":5.48,"Close":5.52,"Volume":7788353}
{"Date":"1989-01-23","Open":5.51,"High":5.53,"Low":5.4,"Close":5.44,"Volume":9375122}
{"Date":"1989-01-24","Open":5.45,"High":5.53,"Low":5.44,"Close":5.49,"Volume":6940418}
{"Date":"1989-01-25","Open":5.51,"High":5.6,"Low":5.5,"Close":5.58,"Volume":4576999}
{"Date":"1989-01-26","Open":5.58,"High":5.75,"Low":5.56,"Close":5.7,"Volume":18743407}
{"Date":"1989-01-27","Open":5.71,"High":5.8,"Low":5.68,"Close":5.75,"Volume":10055101}
{"Date":"1989-01-30","Open":5.79,"High":5.82,"Low":5.71,"Close":5.77,"Volume":5176728}
{"Date":"1989-01-31","Open":5.76,"High":5.85,"Low":5.73,"Close":5.83,"Volume":5346977}
{"Date":"1989-02-01","Open":5.83,"High":5.89,"Low":5.8,"Close":5.86,"Volume":5915623}
{"Date":"1989-02-02","Open":5.86,"High":5.86,"Low":5.81,"Close":5.82,"Volume":3349502}
{"Date":"1989-02-03","Open":5.82,"High":5.85,"Low":5.77,"Close":5.82,"Volume":4442413}
{"Date":"1989-02-06","Open":5.82,"High":5.83,"Low":5.77,"Close":5.8,"Volume":2538417}
{"Date":"1989-02-07","Open":5.8,"High":5.86,"Low":5.79,"Close":5.85,"Volume":6529239}
{"Date":"1989-02-08","Open":5.86,"High":5.87,"Low":5.75,"Close":5.84,"Volume":9856889}
{"Date":"1989-02-09","Open":5.83,"High":5.83,"Low":5.77,"Close":5.79,"Volume":6452782}
{"Date":"1989-02-10","Open":5.77,"High":5.78,"Low":5.68,"Close":5.72,"Volume":3476599}
{"Date":"1989-02-13","Open":5.71,"High":5.71,"Low":5.64,"Close":5.68,"Volume":4098535}
{"Date":"1989-02-14","Open":5.72,"High":5.76,"Low":5.71,"Close":5.71,"Volume":4535754}
{"Date":"1989-02-15","Open":5.71,"High":5.71,"Low":5.66,"Close":5.71,"Volume":3926354}
{"Date":"1989-02-16","Open":5.71,"High":5.74,"Low":5.66,"Close":5.71,"Volume":5334416}
{"Date":"1989-02-17","Open":5.72,"High":5.8,"Low":5.7,"Close":5.78,"Volume":4323069}
{"Date":"1989-02-21","Open":5.78,"High":5.85,"Low":5.77,"Close":5.84,"Volume":3959679}
{"Date":"1989-02-22","Open":5.83,"High":5.83,"Low":5.71,"Close":5.73,"Volume":5338554}
{"Date":"1989-02-23","Open":5.73,"High":5.75,"Low":5.68,"Close":5.73,"Volume":4517772}
{"Date":"1989-02-24","Open":5.73,"High":5.74,"Low":5.62,"Close":5.64,"Volume":3505676}
{"Date":"1989-02-27","Open":5.63,"High":5.64,"Low":5.58,"Close":5.61,"Volume":3056264}
{"Date":"1989-02-28","Open":5.63,"High":5.67,"Low":5.61,"Close":5.65,"Volume":3626426}
{"Date":"1989-03-01","Open":5.66,"High":5.72,"Low":5.63,"Close":5.65,"Volume":5209677}
{"Date":"1989-03-02","Open":5.67,"High":5.77,"Low":5.66,"Close":5.75,"Volume":3465001}
{"Date":"1989-03-03","Open":5.74,"High":5.85,"Low":5.72,"Close":5.83,"Volume":4004112}
{"Date":"1989-03-06","Open":5.84,"High":5.87,"Low":5.8,"Close":5.84,"Volume":3945410}
{"Date":"1989-03-07","Open":5.84,"High":5.88,"Low":5.81,"Close":5.85,"Volume":4873147}
{"Date":"1989-03-08","Open":5.84,"High":5.87,"Low":5.78,"Close":5.84,"Volume":4300581}
{"Date":"1989-03-09","Open":5.84,"High":5.88,"Low":5.81,"Close":5.86,"Volume":5892592}
{"Date":"1989-03-10","Open":5.85,"High":5.93,"Low":5.8,"Close":5.91,"Volume":3907189}
{"Date":"1989-03-13","Open":5.93,"High":5.99,"Low":5.9,"Close":5.91,"Volume":4838187}
{"Date":"1989-03-14","Open":5.92,"High":5.96,"Low":5.9,"Close":5.94,"Volume":4034251}
{"Date":"1989-03-15","Open":5.94,"High":6.06,"Low":5.94,"Close":6.01,"Volume":6059805}
{"Date":"1989-03-16","Open":6.01,"High":6.1,"Low":6.01,"Close":6.09,"Volume":5321831}
{"Date":"1989-03-17","Open":6.01,"High":6.02,"Low":5.94,"Close":5.98,"Volume":6613663}
{"Date":"1989-03-20","Open":5.95,"High":5.95,"Low":5.83,"Close":5.86,"Volume":5863611}
{"Date":"1989-03-21","Open":5.86,"High":5.9,"Low":5.82,"Close":5.83,"Volume":5152025}
{"Date":"1989-03-22","Open":5.83,"High":5.85,"Low":5.75,"Close":5.78,"Volume":5197946}
{"Date":"1989-03-23","Open":5.78,"High":5.82,"Low":5.72,"Close":5.74,"Volume":3780073}
{"Date":"1989-03-27","Open":5.74,"High":5.78,"Low":5.72,"Close":5.76,"Volume":2544440}
{"Date":"1989-03-28","Open":5.77,"High":5.89,"Low":5.76,"Close":5.88,"Volume":4216520}
{"Date":"1989-03-29","Open":5.88,"High":5.92,"Low":5.86,"Close":5.89,"Volume":3043472}
{"Date":"1989-03-30","Open":5.89,"High":5.96,"Low":5.88,"Close":5.94,"Volume":4745540}
{"Date":"1989-03-31","Open":5.95,"High":5.98,"Low":5.93,"Close":5.98,"Volume":3191940}
{"Date":"1989-04-03","Open":5.98,"High":5.99,"Low":5.92,"Close":5.94,"Volume":3980822}
{"Date":"1989-04-04","Open":5.94,"High":6.02,"Low":5.92,"Close":6,"Volume":3365759}
{"Date":"1989-04-05","Open":6,"High":6.06,"Low":5.97,"Close":6.05,"Volume":3393919}
{"Date":"1989-04-06","Open":6.03,"High":6.04,"Low":6,"Close":6.03,"Volume":3518059}
{"Date":"1989-04-07","Open":6.03,"High":6.1,"Low":6,"Close":6.05,"Volume":2868916}
{"Date":"1989-04-10","Open":6.04,"High":6.06,"Low":6.02,"Close":6.04,"Volume":2474939}
{"Date":"1989-04-11","Open":6.05,"High":6.12,"Low":6.03,"Close":6.11,"Volume":6169507}
{"Date":"1989-04-12","Open":6.12,"High":6.18,"Low":6.12,"Close":6.14,"Volume":5106446}
{"Date":"1989-04-13","Open":6.14,"High":6.17,"Low":6.1,"Close":6.12,"Volume":3591519}
{"Date":"1989-04-14","Open":6.15,"High":6.27,"Low":6.15,"Close":6.27,"Volume":4999410}
{"Date":"1989-04-17","Open":6.27,"High":6.31,"Low":6.22,"Close":6.26,"Volume":2625136}
{"Date":"1989-04-18","Open":6.29,"High":6.37,"Low":6.29,"Close":6.36,"Volume":4461655}
{"Date":"1989-04-19","Open":6.35,"High":6.38,"Low":6.33,"Close":6.36,"Volume":4943999}
{"Date":"1989-04-20","Open":6.36,"High":6.37,"Low":6.27,"Close":6.31,"Volume":3129822}
{"Date":"1989-04-21","Open":6.31,"High":6.36,"Low":6.3,"Close":6.34,"Volume":3839931}
{"Date":"1989-04-24","Open":6.34,"High":6.39,"Low":6.31,"Close":6.33,"Volume":4145981}
{"Date":"1989-04-25","Open":6.33,"High":6.4,"Low":6.28,"Close":6.3,"Volume":3141220}
{"Date":"1989-04-26","Open":6.31,"High":6.41,"Low":6.3,"Close":6.39,"Volume":4903981}
{"Date":"1989-04-27","Open":6.43,"High":6.56,"Low":6.42,"Close":6.5,"Volume":7835044}
{"Date":"1989-04-28","Open":6.5,"High":6.55,"Low":6.47,"Close":6.5,"Volume":5205228}
{"Date":"1989-05-01","Open":6.49,"High":6.57,"Low":6.45,"Close":6.56,"Volume":3781718}
{"Date":"1989-05-02","Open":6.57,"High":6.71,"Low":6.55,"Close":6.63,"Volume":5587823}
{"Date":"1989-05-03","Open":6.63,"High":6.67,"Low":6.55,"Close":6.58,"Volume":3527980}
{"Date":"1989-05-04","Open":6.57,"High":6.58,"Low":6.47,"Close":6.52,"Volume":3619041}
{"Date":"1989-05-05","Open":6.52,"High":6.58,"Low":6.51,"Close":6.54,"Volume":6289051}
{"Date":"1989-05-08","Open":6.55,"High":6.55,"Low":6.47,"Close":6.52,"Volume":3944019}
{"Date":"1989-05-09","Open":6.51,"High":6.54,"Low":6.46,"Close":6.48,"Volume":6496401}
{"Date":"1989-05-10","Open":6.48,"High":6.49,"Low":6.43,"Close":6.48,"Volume":3778359}
{"Date":"1989-05-11","Open":6.5,"High":6.62,"Low":6.48,"Close":6.61,"Volume":3549196}
{"Date":"1989-05-12","Open":6.7,"High":6.82,"Low":6.7,"Close":6.81,"Volume":6281666}
{"Date":"1989-05-15","Open":6.83,"High":6.98,"Low":6.83,"Close":6.98,"Volume":5995708}
{"Date":"1989-05-16","Open":6.97,"High":7.02,"Low":6.93,"Close":7.01,"Volume":5304328}
{"Date":"1989-05-17","Open":6.97,"High":6.98,"Low":6.88,"Close":6.93,"Volume":3989222}
{"Date":"1989-05-18","Open":6.93,"High":6.97,"Low":6.83,"Close":6.92,"Volume":4352546}
{"Date":"1989-05-19","Open":6.92,"High":6.95,"Low":6.88,"Close":6.92,"Volume":4351975}
{"Date":"1989-05-22","Open":6.93,"High":6.97,"Low":6.89,"Close":6.91,"Volume":4961384}
{"Date":"1989-05-23","Open":6.88,"High":6.89,"Low":6.81,"Close":6.83,"Volume":4730285}
{"Date":"1989-05-24","Open":6.83,"High":6.84,"Low":6.74,"Close":6.83,"Volume":5255378}
{"Date":"1989-05-25","Open":6.82,"High":6.84,"Low":6.78,"Close":6.82,"Volume":4267134}
{"Date":"1989-05-26","Open":6.82,"High":6.9,"Low":6.78,"Close":6.87,"Volume":3774307}
{"Date":"1989-05-30","Open":6.88,"High":6.95,"Low":6.84,"Close":6.91,"Volume":3688090}
{"Date":"1989-05-31","Open":6.91,"High":6.94,"Low":6.85,"Close":6.87,"Volume":3326710}
{"Date":"1989-06-01","Open":6.87,"High":6.9,"Low":6.83,"Close":6.87,"Volume":3719017}
{"Date":"1989-06-02","Open":6.87,"High":6.93,"Low":6.76,"Close":6.83,"Volume":6265666}
{"Date":"1989-06-05","Open":6.83,"High":6.85,"Low":6.6,"Close":6.62,"Volume":4563019}
{"Date":"1989-06-06","Open":6.64,"High":6.76,"Low":6.62,"Close":6.69,"Volume":6604101}
{"Date":"1989-06-07","Open":6.69,"High":6.79,"Low":6.69,"Close":6.78,"Volume":4500907}
{"Date":"1989-06-08","Open":6.78,"High":6.83,"Low":6.75,"Close":6.8,"Volume":4260379}
{"Date":"1989-06-09","Open":6.78,"High":6.81,"Low":6.64,"Close":6.74,"Volume":5824740}
{"Date":"1989-06-12","Open":6.85,"High":6.85,"Low":6.61,"Close":6.81,"Volume":5137299}
{"Date":"1989-06-13","Open":6.76,"High":6.77,"Low":6.64,"Close":6.73,"Volume":3353261}
{"Date":"1989-06-14","Open":6.73,"High":6.8,"Low":6.72,"Close":6.77,"Volume":2891653}
{"Date":"1989-06-15","Open":6.76,"High":6.78,"Low":6.59,"Close":6.67,"Volume":3775404}
{"Date":"1989-06-16","Open":6.67,"High":6.7,"Low":6.62,"Close":6.66,"Volume":4958381}
{"Date":"1989-06-19","Open":6.65,"High":6.71,"Low":6.61,"Close":6.7,"Volume":2393764}
{"Date":"1989-06-20","Open":6.71,"High":6.71,"Low":6.65,"Close":6.67,"Volume":2048861}
{"Date":"1989-06-21","Open":6.67,"High":6.67,"Low":6.58,"Close":6.61,"Volume":3789423}
{"Date":"1989-06-22","Open":6.6,"High":6.73,"Low":6.58,"Close":6.71,"Volume":4282911}
{"Date":"1989-06-23","Open":6.74,"High":6.87,"Low":6.74,"Close":6.86,"Volume":4201631}
{"Date":"1989-06-26","Open":6.84,"High":6.85,"Low":6.78,"Close":6.8,"Volume":2459973}
{"Date":"1989-06-27","Open":6.8,"High":6.85,"Low":6.75,"Close":6.77,"Volume":3075992}
{"Date":"1989-06-28","Open":6.74,"High":6.74,"Low":6.5,"Close":6.56,"Volume":4505715}
{"Date":"1989-06-29","Open":6.54,"High":6.54,"Low":6.43,"Close":6.47,"Volume":4418693}
{"Date":"1989-06-30","Open":6.47,"High":6.47,"Low":6.35,"Close":6.4,"Volume":4841385}
{"Date":"1989-07-03","Open":6.41,"High":6.5,"Low":6.41,"Close":6.49,"Volume":1702913}
{"Date":"1989-07-05","Open":6.49,"High":6.54,"Low":6.44,"Close":6.51,"Volume":2801097}
{"Date":"1989-07-06","Open":6.51,"High":6.54,"Low":6.44,"Close":6.47,"Volume":3287559}
{"Date":"1989-07-07","Open":6.47,"High":6.61,"Low":6.45,"Close":6.57,"Volume":3905184}
{"Date":"1989-07-10","Open":6.57,"High":6.62,"Low":6.56,"Close":6.58,"Volume":3377136}
{"Date":"1989-07-11","Open":6.6,"High":6.7,"Low":6.59,"Close":6.64,"Volume":4790578}
{"Date":"1989-07-12","Open":6.64,"High":6.72,"Low":6.6,"Close":6.71,"Volume":4132530}
{"Date":"1989-07-13","Open":6.72,"High":6.75,"Low":6.69,"Close":6.72,"Volume":3214351}
{"Date":"1989-07-14","Open":6.73,"High":6.78,"Low":6.67,"Close":6.75,"Volume":4916460}
{"Date":"1989-07-17","Open":6.75,"High":6.81,"Low":6.71,"Close":6.8,"Volume":3157902}
{"Date":"1989-07-18","Open":6.77,"High":6.77,"Low":6.7,"Close":6.71,"Volume":3534227}
{"Date":"1989-07-19","Open":6.71,"High":6.76,"Low":6.68,"Close":6.76,"Volume":5791443}
{"Date":"1989-07-20","Open":6.78,"High":6.93,"Low":6.75,"Close":6.84,"Volume":6877880}
{"Date":"1989-07-21","Open":6.84,"High":6.9,"Low":6.79,"Close":6.89,"Volume":5076068}
{"Date":"1989-07-24","Open":6.89,"High":6.9,"Low":6.83,"Close":6.88,"Volume":2913143}
{"Date":"1989-07-25","Open":6.89,"High":6.98,"Low":6.82,"Close":6.86,"Volume":6940022}
{"Date":"1989-07-26","Open":6.86,"High":6.94,"Low":6.76,"Close":6.85,"Volume":7538545}
{"Date":"1989-07-27","Open":6.86,"High":6.92,"Low":6.82,"Close":6.92,"Volume":9252543}
{"Date":"1989-07-28","Open":6.92,"High":6.99,"Low":6.87,"Close":6.97,"Volume":6050805}
{"Date":"1989-07-31","Open":6.98,"High":7.15,"Low":6.91,"Close":6.98,"Volume":4385356}
{"Date":"1989-08-01","Open":6.99,"High":7.06,"Low":6.84,"Close":6.88,"Volume":8480260}
{"Date":"1989-08-02","Open":6.9,"High":6.93,"Low":6.81,"Close":6.87,"Volume":5860545}
{"Date":"1989-08-03","Open":6.87,"High":6.9,"Low":6.79,"Close":6.83,"Volume":4554312}
{"Date":"1989-08-04","Open":6.83,"High":6.88,"Low":6.77,"Close":6.86,"Volume":4075931}
{"Date":"1989-08-07","Open":6.86,"High":7.01,"Low":6.86,"Close":7,"Volume":5234839}
{"Date":"1989-08-08","Open":7.12,"High":7.26,"Low":7.11,"Close":7.25,"Volume":5945898}
{"Date":"1989-08-09","Open":7.25,"High":7.29,"Low":7.17,"Close":7.17,"Volume":5511811}
{"Date":"1989-08-10","Open":7.17,"High":7.18,"Low":7.03,"Close":7.17,"Volume":4769564}
{"Date":"1989-08-11","Open":7.17,"High":7.26,"Low":6.97,"Close":7.03,"Volume":5596234}
{"Date":"1989-08-14","Open":7.05,"High":7.11,"Low":6.99,"Close":7.03,"Volume":4814123}
{"Date":"1989-08-15","Open":7.04,"High":7.15,"Low":7.03,"Close":7.13,"Volume":3413741}
{"Date":"1989-08-16","Open":7.15,"High":7.18,"Low":7.12,"Close":7.17,"Volume":2402505}
{"Date":"1989-08-17","Open":7.17,"High":7.19,"Low":7.12,"Close":7.15,"Volume":3072855}
{"Date":"1989-08-18","Open":7.15,"High":7.25,"Low":7.1,"Close":7.23,"Volume":3072035}
{"Date":"1989-08-21","Open":7.22,"High":7.26,"Low":7.18,"Close":7.22,"Volume":4610919}
{"Date":"1989-08-22","Open":7.2,"High":7.2,"Low":7.08,"Close":7.14,"Volume":3699575}
{"Date":"1989-08-23","Open":7.14,"High":7.23,"Low":7.13,"Close":7.22,"Volume":3036743}
{"Date":"1989-08-24","Open":7.23,"High":7.41,"Low":7.21,"Close":7.41,"Volume":5657564}
{"Date":"1989-08-25","Open":7.41,"High":7.45,"Low":7.34,"Close":7.4,"Volume":4154751}
{"Date":"1989-08-28","Open":7.4,"High":7.43,"Low":7.34,"Close":7.42,"Volume":2002598}
{"Date":"1989-08-29","Open":7.41,"High":7.44,"Low":7.25,"Close":7.28,"Volume":3520305}
{"Date":"1989-08-30","Open":7.28,"High":7.41,"Low":7.27,"Close":7.35,"Volume":3455867}
{"Date":"1989-08-31","Open":7.35,"High":7.4,"Low":7.31,"Close":7.4,"Volume":1950686}
{"Date":"1989-09-01","Open":7.39,"High":7.55,"Low":7.36,"Close":7.53,"Volume":3182089}
{"Date":"1989-09-05","Open":7.53,"High":7.61,"Low":7.49,"Close":7.53,"Volume":4183090}
{"Date":"1989-09-06","Open":7.49,"High":7.49,"Low":7.39,"Close":7.42,"Volume":3706228}
{"Date":"1989-09-07","Open":7.42,"High":7.43,"Low":7.35,"Close":7.36,"Volume":4396288}
{"Date":"1989-09-08","Open":7.36,"High":7.43,"Low":7.31,"Close":7.41,"Volume":3388080}
{"Date":"1989-09-11","Open":7.38,"High":7.39,"Low":7.23,"Close":7.28,"Volume":2236872}
{"Date":"1989-09-12","Open":7.28,"High":7.42,"Low":7.27,"Close":7.4,"Volume":3374423}
{"Date":"1989-09-13","Open":7.4,"High":7.54,"Low":7.34,"Close":7.46,"Volume":4531535}
{"Date":"1989-09-14","Open":7.45,"High":7.45,"Low":7.34,"Close":7.39,"Volume":2314841}
{"Date":"1989-09-15","Open":7.39,"High":7.48,"Low":7.38,"Close":7.48,"Volume":4638118}
{"Date":"1989-09-18","Open":7.48,"High":7.57,"Low":7.47,"Close":7.54,"Volume":2566328}
{"Date":"1989-09-19","Open":7.54,"High":7.67,"Low":7.53,"Close":7.63,"Volume":3339946}
{"Date":"1989-09-20","Open":7.64,"High":7.74,"Low":7.61,"Close":7.66,"Volume":3550929}
{"Date":"1989-09-21","Open":7.66,"High":7.69,"Low":7.6,"Close":7.65,"Volume":2614526}
{"Date":"1989-09-22","Open":7.65,"High":7.71,"Low":7.64,"Close":7.69,"Volume":2812950}
{"Date":"1989-09-25","Open":7.66,"High":7.66,"Low":7.49,"Close":7.59,"Volume":1869820}
{"Date":"1989-09-26","Open":7.6,"High":7.65,"Low":7.52,"Close":7.57,"Volume":3162467}
{"Date":"1989-09-27","Open":7.57,"High":7.64,"Low":7.48,"Close":7.62,"Volume":4963308}
{"Date":"1989-09-28","Open":7.63,"High":7.68,"Low":7.59,"Close":7.62,"Volume":4321367}
{"Date":"1989-09-29","Open":7.62,"High":7.68,"Low":7.56,"Close":7.59,"Volume":2263042}
{"Date":"1989-10-02","Open":7.59,"High":7.62,"Low":7.52,"Close":7.58,"Volume":2643088}
{"Date":"1989-10-03","Open":7.67,"High":7.91,"Low":7.66,"Close":7.88,"Volume":6935108}
{"Date":"1989-10-04","Open":7.88,"High":7.91,"Low":7.71,"Close":7.86,"Volume":6144696}
{"Date":"1989-10-05","Open":7.81,"High":7.84,"Low":7.75,"Close":7.8,"Volume":3406497}
{"Date":"1989-10-06","Open":7.81,"High":7.85,"Low":7.75,"Close":7.83,"Volume":3216037}
{"Date":"1989-10-09","Open":7.83,"High":7.83,"Low":7.73,"Close":7.78,"Volume":2183556}
{"Date":"1989-10-10","Open":7.77,"High":7.8,"Low":7.7,"Close":7.75,"Volume":2595958}
{"Date":"1989-10-11","Open":7.75,"High":7.86,"Low":7.72,"Close":7.83,"Volume":2928681}
{"Date":"1989-10-12","Open":7.83,"High":8.04,"Low":7.79,"Close":7.98,"Volume":3104237}
{"Date":"1989-10-13","Open":7.97,"High":8.01,"Low":7.42,"Close":7.49,"Volume":6415002}
{"Date":"1989-10-16","Open":7.49,"High":7.73,"Low":7.27,"Close":7.68,"Volume":10399817}
{"Date":"1989-10-17","Open":7.67,"High":7.68,"Low":7.48,"Close":7.58,"Volume":5505366}
{"Date":"1989-10-18","Open":7.55,"High":7.59,"Low":7.47,"Close":7.54,"Volume":4609449}
{"Date":"1989-10-19","Open":7.54,"High":7.7,"Low":7.54,"Close":7.66,"Volume":3892361}
{"Date":"1989-10-20","Open":7.66,"High":7.73,"Low":7.61,"Close":7.64,"Volume":2959460}
{"Date":"1989-10-23","Open":7.63,"High":7.73,"Low":7.51,"Close":7.54,"Volume":3541693}
{"Date":"1989-10-24","Open":7.52,"High":7.56,"Low":7.25,"Close":7.5,"Volume":5597303}
{"Date":"1989-10-25","Open":7.49,"High":7.53,"Low":7.43,"Close":7.48,"Volume":2805534}
{"Date":"1989-10-26","Open":7.48,"High":7.49,"Low":7.22,"Close":7.3,"Volume":4392817}
{"Date":"1989-10-27","Open":7.3,"High":7.34,"Low":7.17,"Close":7.2,"Volume":4232935}
{"Date":"1989-10-30","Open":7.21,"High":7.34,"Low":7.16,"Close":7.22,"Volume":4362181}
{"Date":"1989-10-31","Open":7.23,"High":7.45,"Low":7.23,"Close":7.4,"Volume":4150758}
{"Date":"1989-11-01","Open":7.4,"High":7.43,"Low":7.35,"Close":7.38,"Volume":1968484}
{"Date":"1989-11-02","Open":7.38,"High":7.4,"Low":7.3,"Close":7.4,"Volume":2172506}
{"Date":"1989-11-03","Open":7.39,"High":7.44,"Low":7.31,"Close":7.43,"Volume":3214286}
{"Date":"1989-11-06","Open":7.3,"High":7.3,"Low":7.2,"Close":7.21,"Volume":3810158}
{"Date":"1989-11-07","Open":7.18,"High":7.19,"Low":7.07,"Close":7.13,"Volume":5659853}
{"Date":"1989-11-08","Open":7.14,"High":7.25,"Low":7.13,"Close":7.24,"Volume":4880970}
{"Date":"1989-11-09","Open":7.25,"High":7.3,"Low":7.23,"Close":7.27,"Volume":3015658}
{"Date":"1989-11-10","Open":7.29,"High":7.37,"Low":7.29,"Close":7.33,"Volume":7414718}
{"Date":"1989-11-13","Open":7.36,"High":7.37,"Low":7.25,"Close":7.34,"Volume":2487849}
{"Date":"1989-11-14","Open":7.35,"High":7.37,"Low":7.26,"Close":7.3,"Volume":2448780}
{"Date":"1989-11-15","Open":7.31,"High":7.41,"Low":7.31,"Close":7.38,"Volume":3269452}
{"Date":"1989-11-16","Open":7.38,"High":7.45,"Low":7.36,"Close":7.42,"Volume":3137418}
{"Date":"1989-11-17","Open":7.42,"High":7.58,"Low":7.39,"Close":7.57,"Volume":4924250}
{"Date":"1989-11-20","Open":7.6,"High":7.75,"Low":7.58,"Close":7.69,"Volume":3380020}
{"Date":"1989-11-21","Open":7.68,"High":7.69,"Low":7.52,"Close":7.53,"Volume":3200711}
{"Date":"1989-11-22","Open":7.55,"High":7.62,"Low":7.54,"Close":7.6,"Volume":2595931}
{"Date":"1989-11-24","Open":7.6,"High":7.71,"Low":7.59,"Close":7.68,"Volume":1416476}
{"Date":"1989-11-27","Open":7.69,"High":7.78,"Low":7.64,"Close":7.71,"Volume":3024974}
{"Date":"1989-11-28","Open":7.71,"High":7.81,"Low":7.7,"Close":7.8,"Volume":2996619}
{"Date":"1989-11-29","Open":7.8,"High":7.86,"Low":7.74,"Close":7.79,"Volume":2415375}
{"Date":"1989-11-30","Open":7.79,"High":7.85,"Low":7.73,"Close":7.82,"Volume":2397723}
{"Date":"1989-12-01","Open":7.84,"High":8.03,"Low":7.83,"Close":7.99,"Volume":4321502}
{"Date":"1989-12-04","Open":8,"High":8,"Low":7.89,"Close":7.92,"Volume":2348890}
{"Date":"1989-12-05","Open":7.95,"High":8.04,"Low":7.93,"Close":8.01,"Volume":5224959}
{"Date":"1989-12-06","Open":8.01,"High":8.02,"Low":7.95,"Close":7.97,"Volume":1931346}
{"Date":"1989-12-07","Open":7.96,"High":7.99,"Low":7.89,"Close":7.92,"Volume":2543782}
{"Date":"1989-12-08","Open":7.93,"High":8,"Low":7.87,"Close":7.9,"Volume":2649027}
{"Date":"1989-12-11","Open":7.9,"High":7.9,"Low":7.73,"Close":7.8,"Volume":3252785}
{"Date":"1989-12-12","Open":7.8,"High":7.83,"Low":7.73,"Close":7.79,"Volume":3650035}
{"Date":"1989-12-13","Open":7.79,"High":7.87,"Low":7.75,"Close":7.8,"Volume":3923060}
{"Date":"1989-12-14","Open":7.8,"High":7.8,"Low":7.71,"Close":7.76,"Volume":2887310}
{"Date":"1989-12-15","Open":7.76,"High":7.82,"Low":7.71,"Close":7.81,"Volume":4311089}
{"Date":"1989-12-18","Open":7.81,"High":7.83,"Low":7.62,"Close":7.63,"Volume":3758444}
{"Date":"1989-12-19","Open":7.62,"High":7.66,"Low":7.49,"Close":7.63,"Volume":4197715}
{"Date":"1989-12-20","Open":7.63,"High":7.68,"Low":7.53,"Close":7.58,"Volume":4517614}
{"Date":"1989-12-21","Open":7.59,"High":7.75,"Low":7.59,"Close":7.72,"Volume":3397980}
{"Date":"1989-12-22","Open":7.72,"High":7.75,"Low":7.58,"Close":7.64,"Volume":2771958}
{"Date":"1989-12-26","Open":7.64,"High":7.74,"Low":7.64,"Close":7.73,"Volume":1656462}
{"Date":"1989-12-27","Open":7.73,"High":7.78,"Low":7.6,"Close":7.63,"Volume":1913535}
{"Date":"1989-12-28","Open":7.65,"High":7.73,"Low":7.64,"Close":7.73,"Volume":3655392}
{"Date":"1989-12-29","Open":7.75,"High":7.87,"Low":7.74,"Close":7.86,"Volume":4486617}
{"Date":"1990-01-02","Open":7.86,"High":8.07,"Low":7.81,"Close":8.07,"Volume":4423417}
{"Date":"1990-01-03","Open":8.08,"High":8.25,"Low":8.01,"Close":8.23,"Volume":6989070}
{"Date":"1990-01-04","Open":8.21,"High":8.22,"Low":8.08,"Close":8.2,"Volume":5896947}
{"Date":"1990-01-05","Open":8.17,"High":8.18,"Low":8.07,"Close":8.1,"Volume":5275921}
{"Date":"1990-01-08","Open":8.1,"High":8.18,"Low":8.04,"Close":8.16,"Volume":3328465}
{"Date":"1990-01-09","Open":8.16,"High":8.17,"Low":8.05,"Close":8.06,"Volume":3257879}
{"Date":"1990-01-10","Open":8.06,"High":8.1,"Low":8.01,"Close":8.09,"Volume":4330016}
{"Date":"1990-01-11","Open":8.1,"High":8.15,"Low":7.97,"Close":8.03,"Volume":7508186}
{"Date":"1990-01-12","Open":7.95,"High":7.96,"Low":7.8,"Close":7.84,"Volume":4205397}
{"Date":"1990-01-15","Open":7.8,"High":7.81,"Low":7.72,"Close":7.74,"Volume":3040015}
{"Date":"1990-01-16","Open":7.74,"High":7.81,"Low":7.62,"Close":7.79,"Volume":5040576}
{"Date":"1990-01-17","Open":7.79,"High":7.89,"Low":7.62,"Close":7.68,"Volume":8022572}
{"Date":"1990-01-18","Open":7.67,"High":7.69,"Low":7.57,"Close":7.66,"Volume":8306154}
{"Date":"1990-01-19","Open":7.66,"High":7.76,"Low":7.63,"Close":7.72,"Volume":7859276}
{"Date":"1990-01-22","Open":7.7,"High":7.71,"Low":7.48,"Close":7.52,"Volume":4875073}
{"Date":"1990-01-23","Open":7.52,"High":7.6,"Low":7.42,"Close":7.48,"Volume":5673628}
{"Date":"1990-01-24","Open":7.45,"High":7.55,"Low":7.25,"Close":7.55,"Volume":6092704}
{"Date":"1990-01-25","Open":7.55,"High":7.56,"Low":7.34,"Close":7.37,"Volume":3877913}
{"Date":"1990-01-26","Open":7.37,"High":7.43,"Low":7.23,"Close":7.36,"Volume":4941865}
{"Date":"1990-01-29","Open":7.37,"High":7.41,"Low":7.23,"Close":7.3,"Volume":3582987}
{"Date":"1990-01-30","Open":7.33,"High":7.47,"Low":7.31,"Close":7.37,"Volume":6273686}
{"Date":"1990-01-31","Open":7.37,"High":7.53,"Low":7.36,"Close":7.51,"Volume":4352098}
{"Date":"1990-02-01","Open":7.5,"High":7.69,"Low":7.49,"Close":7.68,"Volume":3433910}
{"Date":"1990-02-02","Open":7.68,"High":7.81,"Low":7.66,"Close":7.79,"Volume":2949785}
{"Date":"1990-02-05","Open":7.79,"High":7.9,"Low":7.74,"Close":7.87,"Volume":2541603}
{"Date":"1990-02-06","Open":7.86,"High":7.92,"Low":7.77,"Close":7.88,"Volume":2538384}
{"Date":"1990-02-07","Open":7.87,"High":7.94,"Low":7.76,"Close":7.9,"Volume":4358564}
{"Date":"1990-02-08","Open":7.9,"High":7.95,"Low":7.8,"Close":7.82,"Volume":3482345}
{"Date":"1990-02-09","Open":7.82,"High":7.83,"Low":7.75,"Close":7.81,"Volume":3279955}
{"Date":"1990-02-12","Open":7.82,"High":7.87,"Low":7.74,"Close":7.79,"Volume":6353546}
{"Date":"1990-02-13","Open":7.79,"High":7.83,"Low":7.68,"Close":7.76,"Volume":7827149}
{"Date":"1990-02-14","Open":7.77,"High":7.9,"Low":7.76,"Close":7.89,"Volume":3236260}
{"Date":"1990-02-15","Open":7.9,"High":7.92,"Low":7.85,"Close":7.92,"Volume":3640728}
{"Date":"1990-02-16","Open":7.93,"High":7.99,"Low":7.85,"Close":7.89,"Volume":5143318}
{"Date":"1990-02-20","Open":7.82,"High":7.83,"Low":7.67,"Close":7.74,"Volume":2827099}
{"Date":"1990-02-21","Open":7.72,"High":7.73,"Low":7.62,"Close":7.65,"Volume":3470409}
{"Date":"1990-02-22","Open":7.66,"High":7.8,"Low":7.66,"Close":7.67,"Volume":3860514}
{"Date":"1990-02-23","Open":7.67,"High":7.68,"Low":7.59,"Close":7.62,"Volume":2217216}
{"Date":"1990-02-26","Open":7.61,"High":7.77,"Low":7.61,"Close":7.75,"Volume":2449295}
{"Date":"1990-02-27","Open":7.75,"High":7.82,"Low":7.73,"Close":7.82,"Volume":3788706}
{"Date":"1990-02-28","Open":7.83,"High":8.08,"Low":7.82,"Close":8.03,"Volume":6023204}
{"Date":"1990-03-01","Open":8.03,"High":8.19,"Low":7.95,"Close":8.14,"Volume":4465289}
{"Date":"1990-03-02","Open":8.15,"High":8.19,"Low":8.09,"Close":8.18,"Volume":3839375}
{"Date":"1990-03-05","Open":8.18,"High":8.2,"Low":8.09,"Close":8.18,"Volume":2616531}
{"Date":"1990-03-06","Open":8.18,"High":8.22,"Low":8.12,"Close":8.21,"Volume":3462962}
{"Date":"1990-03-07","Open":8.21,"High":8.32,"Low":8.18,"Close":8.27,"Volume":5113742}
{"Date":"1990-03-08","Open":8.26,"High":8.38,"Low":8.22,"Close":8.37,"Volume":3222143}
{"Date":"1990-03-09","Open":8.36,"High":8.44,"Low":8.31,"Close":8.4,"Volume":3745497}
{"Date":"1990-03-12","Open":8.38,"High":8.38,"Low":8.29,"Close":8.34,"Volume":2374363}
{"Date":"1990-03-13","Open":8.33,"High":8.34,"Low":8.24,"Close":8.28,"Volume":2947605}
{"Date":"1990-03-14","Open":8.28,"High":8.38,"Low":8.24,"Close":8.37,"Volume":3779357}
{"Date":"1990-03-15","Open":8.37,"High":8.5,"Low":8.34,"Close":8.4,"Volume":4422035}
{"Date":"1990-03-16","Open":8.48,"High":8.67,"Low":8.48,"Close":8.64,"Volume":8298421}
{"Date":"1990-03-19","Open":8.63,"High":8.84,"Low":8.54,"Close":8.81,"Volume":4524086}
{"Date":"1990-03-20","Open":8.81,"High":8.9,"Low":8.67,"Close":8.7,"Volume":5503128}
{"Date":"1990-03-21","Open":8.71,"High":8.86,"Low":8.68,"Close":8.73,"Volume":2979880}
{"Date":"1990-03-22","Open":8.72,"High":8.86,"Low":8.64,"Close":8.7,"Volume":5035561}
{"Date":"1990-03-23","Open":8.74,"High":8.89,"Low":8.72,"Close":8.87,"Volume":2052166}
{"Date":"1990-03-26","Open":8.87,"High":9,"Low":8.71,"Close":8.76,"Volume":2755522}
{"Date":"1990-03-27","Open":8.76,"High":8.86,"Low":8.69,"Close":8.84,"Volume":2812431}
{"Date":"1990-03-28","Open":8.84,"High":8.93,"Low":8.78,"Close":8.88,"Volume":2762320}
{"Date":"1990-03-29","Open":8.87,"High":8.87,"Low":8.76,"Close":8.81,"Volume":2253492}
{"Date":"1990-03-30","Open":8.81,"High":8.82,"Low":8.66,"Close":8.73,"Volume":2581036}
{"Date":"1990-04-02","Open":8.67,"High":8.67,"Low":8.53,"Close":8.66,"Volume":4066733}
{"Date":"1990-04-03","Open":8.66,"High":8.85,"Low":8.63,"Close":8.83,"Volume":4221469}
{"Date":"1990-04-04","Open":8.82,"High":8.85,"Low":8.69,"Close":8.71,"Volume":3506095}
{"Date":"1990-04-05","Open":8.76,"High":8.85,"Low":8.75,"Close":8.79,"Volume":2777653}
{"Date":"1990-04-06","Open":8.76,"High":8.82,"Low":8.67,"Close":8.76,"Volume":6205198}
{"Date":"1990-04-09","Open":8.76,"High":8.8,"Low":8.7,"Close":8.72,"Volume":2254606}
{"Date":"1990-04-10","Open":8.71,"High":8.74,"Low":8.64,"Close":8.72,"Volume":2819280}
{"Date":"1990-04-11","Open":8.72,"High":8.82,"Low":8.7,"Close":8.78,"Volume":3716144}
{"Date":"1990-04-12","Open":8.78,"High":8.91,"Low":8.76,"Close":8.85,"Volume":3300686}
{"Date":"1990-04-16","Open":8.87,"High":9.03,"Low":8.86,"Close":8.88,"Volume":5655894}
{"Date":"1990-04-17","Open":8.88,"High":8.89,"Low":8.78,"Close":8.87,"Volume":4161189}
{"Date":"1990-04-18","Open":8.87,"High":8.88,"Low":8.7,"Close":8.71,"Volume":2763812}
{"Date":"1990-04-19","Open":8.71,"High":8.72,"Low":8.62,"Close":8.66,"Volume":3302784}
{"Date":"1990-04-20","Open":8.64,"High":8.65,"Low":8.46,"Close":8.56,"Volume":4377865}
{"Date":"1990-04-23","Open":8.54,"High":8.54,"Low":8.4,"Close":8.49,"Volume":2496299}
{"Date":"1990-04-24","Open":8.49,"High":8.55,"Low":8.46,"Close":8.49,"Volume":3819236}
{"Date":"1990-04-25","Open":8.49,"High":8.55,"Low":8.46,"Close":8.51,"Volume":2360231}
{"Date":"1990-04-26","Open":8.51,"High":8.56,"Low":8.46,"Close":8.53,"Volume":2467594}
{"Date":"1990-04-27","Open":8.53,"High":8.59,"Low":8.4,"Close":8.42,"Volume":3226047}
{"Date":"1990-04-30","Open":8.41,"High":8.49,"Low":8.36,"Close":8.48,"Volume":3052514}
{"Date":"1990-05-01","Open":8.59,"High":8.71,"Low":8.57,"Close":8.69,"Volume":4499770}
{"Date":"1990-05-02","Open":8.71,"High":8.79,"Low":8.71,"Close":8.78,"Volume":4185680}
{"Date":"1990-05-03","Open":8.79,"High":8.86,"Low":8.77,"Close":8.83,"Volume":3077573}
{"Date":"1990-05-04","Open":8.83,"High":8.91,"Low":8.78,"Close":8.88,"Volume":2754523}
{"Date":"1990-05-07","Open":8.88,"High":8.94,"Low":8.8,"Close":8.86,"Volume":3162229}
{"Date":"1990-05-08","Open":8.85,"High":8.9,"Low":8.84,"Close":8.9,"Volume":3111853}
{"Date":"1990-05-09","Open":8.9,"High":8.92,"Low":8.84,"Close":8.89,"Volume":3165502}
{"Date":"1990-05-10","Open":8.89,"High":9.05,"Low":8.85,"Close":9.03,"Volume":3612714}
{"Date":"1990-05-11","Open":9.06,"High":9.32,"Low":9.05,"Close":9.3,"Volume":6469445}
{"Date":"1990-05-14","Open":9.33,"High":9.48,"Low":9.29,"Close":9.35,"Volume":11626959}
{"Date":"1990-05-15","Open":9.33,"High":9.35,"Low":9.23,"Close":9.28,"Volume":7780934}
{"Date":"1990-05-16","Open":9.28,"High":9.31,"Low":9.19,"Close":9.23,"Volume":3789380}
{"Date":"1990-05-17","Open":9.26,"High":9.37,"Low":9.26,"Close":9.32,"Volume":3677169}
{"Date":"1990-05-18","Open":9.32,"High":9.39,"Low":9.24,"Close":9.38,"Volume":3751317}
{"Date":"1990-05-21","Open":9.38,"High":9.59,"Low":9.31,"Close":9.51,"Volume":3875951}
{"Date":"1990-05-22","Open":9.52,"High":9.64,"Low":9.48,"Close":9.58,"Volume":3706388}
{"Date":"1990-05-23","Open":9.57,"High":9.7,"Low":9.51,"Close":9.68,"Volume":2874102}
{"Date":"1990-05-24","Open":9.71,"High":9.83,"Low":9.65,"Close":9.78,"Volume":4671867}
{"Date":"1990-05-25","Open":9.76,"High":9.76,"Low":9.64,"Close":9.69,"Volume":1905267}
{"Date":"1990-05-29","Open":9.69,"High":9.74,"Low":9.59,"Close":9.72,"Volume":2778202}
{"Date":"1990-05-30","Open":9.72,"High":9.81,"Low":9.65,"Close":9.73,"Volume":6894083}
{"Date":"1990-05-31","Open":9.73,"High":9.89,"Low":9.67,"Close":9.77,"Volume":2743490}
{"Date":"1990-06-01","Open":9.82,"High":10.01,"Low":9.81,"Close":10,"Volume":5524765}
{"Date":"1990-06-04","Open":10,"High":10.25,"Low":9.99,"Close":10.19,"Volume":5486329}
{"Date":"1990-06-05","Open":10.2,"High":10.22,"Low":10.06,"Close":10.1,"Volume":6185673}
{"Date":"1990-06-06","Open":10.1,"High":10.12,"Low":10.01,"Close":10.06,"Volume":3894288}
{"Date":"1990-06-07","Open":10.07,"High":10.08,"Low":9.9,"Close":9.94,"Volume":3466600}
{"Date":"1990-06-08","Open":9.91,"High":9.92,"Low":9.75,"Close":9.8,"Volume":5112939}
{"Date":"1990-06-11","Open":10.25,"High":10.27,"Low":9.84,"Close":10.27,"Volume":3990000}
{"Date":"1990-06-12","Open":10.27,"High":10.39,"Low":10.16,"Close":10.33,"Volume":5373342}
{"Date":"1990-06-13","Open":10.33,"High":10.58,"Low":10.21,"Close":10.44,"Volume":4540590}
{"Date":"1990-06-14","Open":10.43,"High":10.49,"Low":10.38,"Close":10.48,"Volume":2430756}
{"Date":"1990-06-15","Open":10.48,"High":10.56,"Low":10.42,"Close":10.46,"Volume":5041417}
{"Date":"1990-06-18","Open":10.46,"High":10.46,"Low":10.21,"Close":10.28,"Volume":2924816}
{"Date":"1990-06-19","Open":10.26,"High":10.27,"Low":10.13,"Close":10.23,"Volume":3255404}
{"Date":"1990-06-20","Open":10.24,"High":10.31,"Low":10.08,"Close":10.19,"Volume":4231271}
{"Date":"1990-06-21","Open":10.19,"High":10.32,"Low":10.09,"Close":10.31,"Volume":3907226}
{"Date":"1990-06-22","Open":10.31,"High":10.44,"Low":10.02,"Close":10.08,"Volume":4866127}
{"Date":"1990-06-25","Open":10.08,"High":10.15,"Low":10.03,"Close":10.05,"Volume":2866518}
{"Date":"1990-06-26","Open":10.05,"High":10.2,"Low":9.98,"Close":10.07,"Volume":3602556}
{"Date":"1990-06-27","Open":10.08,"High":10.24,"Low":9.9,"Close":10.23,"Volume":4796853}
{"Date":"1990-06-28","Open":10.23,"High":10.32,"Low":10.13,"Close":10.26,"Volume":3693442}
{"Date":"1990-06-29","Open":10.26,"High":10.27,"Low":10.19,"Close":10.2,"Volume":2713763}
{"Date":"1990-07-02","Open":10.2,"High":10.33,"Low":10.17,"Close":10.29,"Volume":2443109}
{"Date":"1990-07-03","Open":10.33,"High":10.44,"Low":10.33,"Close":10.4,"Volume":2805638}
{"Date":"1990-07-05","Open":10.4,"High":10.48,"Low":10.31,"Close":10.31,"Volume":3751721}
{"Date":"1990-07-06","Open":10.32,"High":10.6,"Low":10.31,"Close":10.54,"Volume":3757565}
{"Date":"1990-07-09","Open":10.54,"High":10.61,"Low":10.48,"Close":10.53,"Volume":2983325}
{"Date":"1990-07-10","Open":10.53,"High":10.53,"Low":10.37,"Close":10.45,"Volume":3110969}
{"Date":"1990-07-11","Open":10.46,"High":10.7,"Low":10.44,"Close":10.7,"Volume":3171814}
{"Date":"1990-07-12","Open":10.68,"High":10.73,"Low":10.55,"Close":10.68,"Volume":5454070}
{"Date":"1990-07-13","Open":10.68,"High":10.79,"Low":10.6,"Close":10.69,"Volume":3513067}
{"Date":"1990-07-16","Open":10.69,"High":10.84,"Low":10.64,"Close":10.71,"Volume":4244397}
{"Date":"1990-07-17","Open":10.71,"High":10.73,"Low":10.5,"Close":10.56,"Volume":3524661}
{"Date":"1990-07-18","Open":10.55,"High":10.56,"Low":10.38,"Close":10.44,"Volume":2813099}
{"Date":"1990-07-19","Open":10.39,"High":10.4,"Low":10.15,"Close":10.37,"Volume":5494110}
{"Date":"1990-07-20","Open":10.37,"High":10.49,"Low":10.18,"Close":10.19,"Volume":4715838}
{"Date":"1990-07-23","Open":10.17,"High":10.18,"Low":9.51,"Close":9.89,"Volume":6728118}
{"Date":"1990-07-24","Open":9.9,"High":10.07,"Low":9.82,"Close":10.05,"Volume":3840714}
{"Date":"1990-07-25","Open":10.06,"High":10.31,"Low":10.06,"Close":10.28,"Volume":4259599}
{"Date":"1990-07-26","Open":10.28,"High":10.48,"Low":10.18,"Close":10.4,"Volume":3388852}
{"Date":"1990-07-27","Open":10.4,"High":10.52,"Low":10.25,"Close":10.39,"Volume":4575737}
{"Date":"1990-07-30","Open":10.32,"High":10.38,"Low":10.17,"Close":10.37,"Volume":4085170}
{"Date":"1990-07-31","Open":10.38,"High":10.46,"Low":10.16,"Close":10.28,"Volume":5229068}
{"Date":"1990-08-01","Open":10.27,"High":10.32,"Low":9.95,"Close":10,"Volume":4268460}
{"Date":"1990-08-02","Open":9.94,"High":9.96,"Low":9.55,"Close":9.68,"Volume":7701669}
{"Date":"1990-08-03","Open":9.66,"High":9.73,"Low":9.07,"Close":9.69,"Volume":8764379}
{"Date":"1990-08-06","Open":9.34,"High":9.35,"Low":9.08,"Close":9.13,"Volume":7260527}
{"Date":"1990-08-07","Open":9.21,"High":9.46,"Low":9.18,"Close":9.34,"Volume":5920107}
{"Date":"1990-08-08","Open":9.34,"High":9.58,"Low":9.34,"Close":9.5,"Volume":5162058}
{"Date":"1990-08-09","Open":9.5,"High":9.78,"Low":9.48,"Close":9.72,"Volume":2953973}
{"Date":"1990-08-10","Open":9.71,"High":9.71,"Low":9.44,"Close":9.53,"Volume":4868029}
{"Date":"1990-08-13","Open":9.55,"High":9.57,"Low":9.32,"Close":9.49,"Volume":4783509}
{"Date":"1990-08-14","Open":9.49,"High":9.64,"Low":9.39,"Close":9.43,"Volume":5097515}
{"Date":"1990-08-15","Open":9.47,"High":9.6,"Low":9.46,"Close":9.5,"Volume":2885510}
{"Date":"1990-08-16","Open":9.49,"High":9.52,"Low":9.23,"Close":9.23,"Volume":2997140}
{"Date":"1990-08-17","Open":9.07,"High":9.08,"Low":8.78,"Close":8.93,"Volume":7549476}
{"Date":"1990-08-20","Open":8.93,"High":8.97,"Low":8.83,"Close":8.92,"Volume":3541798}
{"Date":"1990-08-21","Open":8.75,"High":8.75,"Low":8.41,"Close":8.58,"Volume":7055566}
{"Date":"1990-08-22","Open":8.58,"High":8.67,"Low":8.37,"Close":8.39,"Volume":5843245}
{"Date":"1990-08-23","Open":8.26,"High":8.29,"Low":7.99,"Close":8.04,"Volume":6454094}
{"Date":"1990-08-24","Open":8.17,"High":8.64,"Low":8.15,"Close":8.5,"Volume":4827900}
{"Date":"1990-08-27","Open":8.78,"High":8.98,"Low":8.77,"Close":8.85,"Volume":5016735}
{"Date":"1990-08-28","Open":8.84,"High":8.87,"Low":8.75,"Close":8.78,"Volume":4731099}
{"Date":"1990-08-29","Open":8.78,"High":8.99,"Low":8.74,"Close":8.91,"Volume":4744157}
{"Date":"1990-08-30","Open":8.91,"High":9.01,"Low":8.8,"Close":8.85,"Volume":3135479}
{"Date":"1990-08-31","Open":8.85,"High":8.92,"Low":8.72,"Close":8.89,"Volume":2777319}
{"Date":"1990-09-04","Open":8.88,"High":8.97,"Low":8.78,"Close":8.96,"Volume":2763008}
{"Date":"1990-09-05","Open":8.96,"High":9.06,"Low":8.86,"Close":9.01,"Volume":3235684}
{"Date":"1990-09-06","Open":8.96,"High":8.97,"Low":8.69,"Close":8.8,"Volume":2810288}
{"Date":"1990-09-07","Open":8.78,"High":8.8,"Low":8.63,"Close":8.78,"Volume":3189504}
{"Date":"1990-09-10","Open":8.78,"High":9.07,"Low":8.77,"Close":8.84,"Volume":2473474}
{"Date":"1990-09-11","Open":8.83,"High":8.91,"Low":8.77,"Close":8.85,"Volume":1968051}
{"Date":"1990-09-12","Open":8.86,"High":8.98,"Low":8.74,"Close":8.91,"Volume":3512804}
{"Date":"1990-09-13","Open":8.9,"High":8.91,"Low":8.73,"Close":8.77,"Volume":4524229}
{"Date":"1990-09-14","Open":8.75,"High":8.76,"Low":8.56,"Close":8.65,"Volume":5377756}
{"Date":"1990-09-17","Open":8.63,"High":8.67,"Low":8.5,"Close":8.6,"Volume":4106802}
{"Date":"1990-09-18","Open":8.57,"High":8.6,"Low":8.43,"Close":8.54,"Volume":7435442}
{"Date":"1990-09-19","Open":8.55,"High":8.6,"Low":8.36,"Close":8.41,"Volume":8204396}
{"Date":"1990-09-20","Open":8.37,"High":8.37,"Low":8.21,"Close":8.34,"Volume":6659370}
{"Date":"1990-09-21","Open":8.35,"High":8.41,"Low":8.17,"Close":8.24,"Volume":6782521}
{"Date":"1990-09-24","Open":8,"High":8.01,"Low":7.61,"Close":7.76,"Volume":6432348}
{"Date":"1990-09-25","Open":7.76,"High":7.89,"Low":7.72,"Close":7.8,"Volume":5967897}
{"Date":"1990-09-26","Open":7.81,"High":7.89,"Low":7.73,"Close":7.82,"Volume":4529406}
{"Date":"1990-09-27","Open":7.82,"High":7.86,"Low":7.47,"Close":7.65,"Volume":5356170}
{"Date":"1990-09-28","Open":7.64,"High":8,"Low":7.45,"Close":7.92,"Volume":5013920}
{"Date":"1990-10-01","Open":8,"High":8.33,"Low":7.97,"Close":8.29,"Volume":5546503}
{"Date":"1990-10-02","Open":8.3,"High":8.47,"Low":8.07,"Close":8.13,"Volume":8441754}
{"Date":"1990-10-03","Open":8.14,"High":8.3,"Low":7.99,"Close":8.05,"Volume":4282722}
{"Date":"1990-10-04","Open":8.05,"High":8.19,"Low":7.93,"Close":8.11,"Volume":3123797}
{"Date":"1990-10-05","Open":8.09,"High":8.2,"Low":7.87,"Close":8.16,"Volume":2822685}
{"Date":"1990-10-08","Open":8.19,"High":8.31,"Low":8.17,"Close":8.21,"Volume":1835824}
{"Date":"1990-10-09","Open":8.19,"High":8.42,"Low":8.06,"Close":8.21,"Volume":3568464}
{"Date":"1990-10-10","Open":8.18,"High":8.27,"Low":7.96,"Close":8.04,"Volume":7579039}
{"Date":"1990-10-11","Open":8.03,"High":8.06,"Low":7.73,"Close":7.88,"Volume":6340525}
{"Date":"1990-10-12","Open":7.88,"High":8.14,"Low":7.81,"Close":8.08,"Volume":6184050}
{"Date":"1990-10-15","Open":8.11,"High":8.35,"Low":8.03,"Close":8.26,"Volume":5265502}
{"Date":"1990-10-16","Open":8.25,"High":8.36,"Low":8.09,"Close":8.15,"Volume":3023258}
{"Date":"1990-10-17","Open":8.15,"High":8.34,"Low":8.14,"Close":8.27,"Volume":2932618}
{"Date":"1990-10-18","Open":8.34,"High":8.63,"Low":8.34,"Close":8.63,"Volume":4385619}
{"Date":"1990-10-19","Open":8.65,"High":8.84,"Low":8.55,"Close":8.69,"Volume":4966148}
{"Date":"1990-10-22","Open":8.69,"High":8.77,"Low":8.57,"Close":8.73,"Volume":2893951}
{"Date":"1990-10-23","Open":8.72,"High":8.73,"Low":8.53,"Close":8.56,"Volume":2446032}
{"Date":"1990-10-24","Open":8.55,"High":8.59,"Low":8.45,"Close":8.53,"Volume":2057314}
{"Date":"1990-10-25","Open":8.54,"High":8.7,"Low":8.52,"Close":8.63,"Volume":1930324}
{"Date":"1990-10-26","Open":8.56,"High":8.57,"Low":8.29,"Close":8.35,"Volume":3435020}
{"Date":"1990-10-29","Open":8.36,"High":8.45,"Low":8.21,"Close":8.34,"Volume":3037465}
{"Date":"1990-10-30","Open":8.25,"High":8.29,"Low":7.94,"Close":8.13,"Volume":5014456}
{"Date":"1990-10-31","Open":8.13,"High":8.31,"Low":8.09,"Close":8.17,"Volume":5116516}
{"Date":"1990-11-01","Open":8.15,"High":8.18,"Low":8.06,"Close":8.11,"Volume":3008378}
{"Date":"1990-11-02","Open":8.16,"High":8.39,"Low":8.15,"Close":8.38,"Volume":3717634}
{"Date":"1990-11-05","Open":8.37,"High":8.44,"Low":8.32,"Close":8.38,"Volume":3281437}
{"Date":"1990-11-06","Open":8.37,"High":8.4,"Low":8.22,"Close":8.24,"Volume":3676410}
{"Date":"1990-11-07","Open":8.19,"High":8.2,"Low":7.99,"Close":8.06,"Volume":2665512}
{"Date":"1990-11-08","Open":8.06,"High":8.08,"Low":7.92,"Close":8.01,"Volume":4814261}
{"Date":"1990-11-09","Open":8.05,"High":8.16,"Low":7.86,"Close":8.13,"Volume":6142577}
{"Date":"1990-11-12","Open":8.15,"High":8.42,"Low":8.15,"Close":8.31,"Volume":7298273}
{"Date":"1990-11-13","Open":8.32,"High":8.47,"Low":8.3,"Close":8.38,"Volume":3199677}
{"Date":"1990-11-14","Open":8.38,"High":8.55,"Low":8.28,"Close":8.46,"Volume":3240869}
{"Date":"1990-11-15","Open":8.46,"High":8.49,"Low":8.36,"Close":8.42,"Volume":4584813}
{"Date":"1990-11-16","Open":8.42,"High":8.52,"Low":8.33,"Close":8.4,"Volume":3058843}
{"Date":"1990-11-19","Open":8.43,"High":8.54,"Low":8.4,"Close":8.51,"Volume":2422394}
{"Date":"1990-11-20","Open":8.36,"High":8.39,"Low":7.81,"Close":7.9,"Volume":6973928}
{"Date":"1990-11-21","Open":7.98,"High":8.17,"Low":7.96,"Close":8.14,"Volume":4457243}
{"Date":"1990-11-23","Open":8.14,"High":8.23,"Low":8.12,"Close":8.19,"Volume":1626213}
{"Date":"1990-11-26","Open":8.09,"High":8.1,"Low":7.92,"Close":8.07,"Volume":2376593}
{"Date":"1990-11-27","Open":8.07,"High":8.16,"Low":8.04,"Close":8.13,"Volume":2937607}
{"Date":"1990-11-28","Open":8.13,"High":8.17,"Low":7.96,"Close":8,"Volume":3270996}
{"Date":"1990-11-29","Open":8.01,"High":8.06,"Low":7.93,"Close":8.02,"Volume":2780695}
{"Date":"1990-11-30","Open":8.02,"High":8.28,"Low":7.98,"Close":8.21,"Volume":4164322}
{"Date":"1990-12-03","Open":8.28,"High":8.43,"Low":8.27,"Close":8.33,"Volume":2913103}
{"Date":"1990-12-04","Open":8.34,"High":8.42,"Low":8.28,"Close":8.42,"Volume":3296186}
{"Date":"1990-12-05","Open":8.42,"High":8.58,"Low":8.34,"Close":8.55,"Volume":3722988}
{"Date":"1990-12-06","Open":8.56,"High":8.81,"Low":8.49,"Close":8.52,"Volume":4935092}
{"Date":"1990-12-07","Open":8.51,"High":8.55,"Low":8.4,"Close":8.42,"Volume":3158499}
{"Date":"1990-12-10","Open":8.35,"High":8.38,"Low":8.17,"Close":8.35,"Volume":3997667}
{"Date":"1990-12-11","Open":8.36,"High":8.4,"Low":8.26,"Close":8.38,"Volume":2967353}
{"Date":"1990-12-12","Open":8.38,"High":8.54,"Low":8.37,"Close":8.5,"Volume":3243024}
{"Date":"1990-12-13","Open":8.5,"High":8.57,"Low":8.4,"Close":8.42,"Volume":2134529}
{"Date":"1990-12-14","Open":8.41,"High":8.45,"Low":8.29,"Close":8.37,"Volume":2243011}
{"Date":"1990-12-17","Open":8.32,"High":8.33,"Low":8.21,"Close":8.3,"Volume":1973833}
{"Date":"1990-12-18","Open":8.31,"High":8.48,"Low":8.3,"Close":8.4,"Volume":2925262}
{"Date":"1990-12-19","Open":8.4,"High":8.52,"Low":8.39,"Close":8.47,"Volume":3931162}
{"Date":"1990-12-20","Open":8.46,"High":8.6,"Low":8.38,"Close":8.53,"Volume":3158355}
{"Date":"1990-12-21","Open":8.59,"High":8.68,"Low":8.56,"Close":8.63,"Volume":3576647}
{"Date":"1990-12-24","Open":8.61,"High":8.61,"Low":8.54,"Close":8.56,"Volume":910866}
{"Date":"1990-12-26","Open":8.58,"High":8.64,"Low":8.57,"Close":8.58,"Volume":821239}
{"Date":"1990-12-27","Open":8.58,"High":8.61,"Low":8.49,"Close":8.51,"Volume":974334}
{"Date":"1990-12-28","Open":8.51,"High":8.51,"Low":8.35,"Close":8.48,"Volume":1698653}
{"Date":"1990-12-31","Open":8.48,"High":8.49,"Low":8.38,"Close":8.42,"Volume":1045165}
{"Date":"1991-01-02","Open":8.41,"High":8.44,"Low":8.31,"Close":8.36,"Volume":2728463}
{"Date":"1991-01-03","Open":8.37,"High":8.42,"Low":8.32,"Close":8.34,"Volume":2632844}
{"Date":"1991-01-04","Open":8.33,"High":8.56,"Low":8.26,"Close":8.52,"Volume":3733414}
{"Date":"1991-01-07","Open":8.46,"High":8.47,"Low":8.26,"Close":8.28,"Volume":2450270}
{"Date":"1991-01-08","Open":8.28,"High":8.36,"Low":8.15,"Close":8.17,"Volume":2831910}
{"Date":"1991-01-09","Open":8.18,"High":8.39,"Low":8,"Close":8.1,"Volume":2967930}
{"Date":"1991-01-10","Open":8.13,"High":8.34,"Low":8.12,"Close":8.31,"Volume":1899254}
{"Date":"1991-01-11","Open":8.31,"High":8.35,"Low":8.22,"Close":8.32,"Volume":1695800}
{"Date":"1991-01-14","Open":8.24,"High":8.26,"Low":8.09,"Close":8.19,"Volume":2335315}
{"Date":"1991-01-15","Open":8.2,"High":8.26,"Low":8.13,"Close":8.18,"Volume":1770250}
{"Date":"1991-01-16","Open":8.18,"High":8.39,"Low":8.17,"Close":8.34,"Volume":2107793}
{"Date":"1991-01-17","Open":8.43,"High":8.87,"Low":8.33,"Close":8.81,"Volume":6296212}
{"Date":"1991-01-18","Open":8.82,"High":9.05,"Low":8.65,"Close":8.96,"Volume":5312427}
{"Date":"1991-01-21","Open":8.87,"High":8.9,"Low":8.76,"Close":8.88,"Volume":2949326}
{"Date":"1991-01-22","Open":8.86,"High":8.86,"Low":8.56,"Close":8.62,"Volume":3518000}
{"Date":"1991-01-23","Open":8.62,"High":8.72,"Low":8.55,"Close":8.66,"Volume":2284632}
{"Date":"1991-01-24","Open":8.69,"High":8.99,"Low":8.67,"Close":8.86,"Volume":4581160}
{"Date":"1991-01-25","Open":8.85,"High":8.92,"Low":8.78,"Close":8.91,"Volume":4249614}
{"Date":"1991-01-28","Open":8.88,"High":8.91,"Low":8.58,"Close":8.62,"Volume":3104035}
{"Date":"1991-01-29","Open":8.64,"High":8.79,"Low":8.63,"Close":8.73,"Volume":3697693}
{"Date":"1991-01-30","Open":8.75,"High":8.92,"Low":8.63,"Close":8.91,"Volume":4511739}
{"Date":"1991-01-31","Open":8.91,"High":9.14,"Low":8.84,"Close":9.09,"Volume":4229838}
{"Date":"1991-02-01","Open":9.1,"High":9.29,"Low":8.94,"Close":9.16,"Volume":5710614}
{"Date":"1991-02-04","Open":9.18,"High":9.52,"Low":9.16,"Close":9.45,"Volume":4507245}
{"Date":"1991-02-05","Open":9.45,"High":9.51,"Low":9.31,"Close":9.37,"Volume":4678578}
{"Date":"1991-02-06","Open":9.37,"High":9.55,"Low":9.27,"Close":9.49,"Volume":5287391}
{"Date":"1991-02-07","Open":9.49,"High":9.57,"Low":9.33,"Close":9.35,"Volume":5130830}
{"Date":"1991-02-08","Open":9.37,"High":9.59,"Low":9.35,"Close":9.54,"Volume":3724950}
{"Date":"1991-02-11","Open":9.52,"High":9.62,"Low":9.31,"Close":9.57,"Volume":7233352}
{"Date":"1991-02-12","Open":9.35,"High":9.37,"Low":9.01,"Close":9.11,"Volume":9037744}
{"Date":"1991-02-13","Open":9.01,"High":9.1,"Low":8.77,"Close":9.05,"Volume":8539191}
{"Date":"1991-02-14","Open":9.1,"High":9.3,"Low":9,"Close":9.09,"Volume":6345976}
{"Date":"1991-02-15","Open":9.16,"High":9.37,"Low":9.13,"Close":9.23,"Volume":6204867}
{"Date":"1991-02-19","Open":9.22,"High":9.31,"Low":9.13,"Close":9.28,"Volume":4023684}
{"Date":"1991-02-20","Open":9.21,"High":9.21,"Low":9,"Close":9.07,"Volume":3037419}
{"Date":"1991-02-21","Open":9.07,"High":9.15,"Low":8.93,"Close":8.98,"Volume":3756027}
{"Date":"1991-02-22","Open":8.98,"High":9.16,"Low":8.91,"Close":9.02,"Volume":4600902}
{"Date":"1991-02-25","Open":9.02,"High":9.23,"Low":8.79,"Close":8.86,"Volume":6168322}
{"Date":"1991-02-26","Open":8.85,"High":8.94,"Low":8.72,"Close":8.78,"Volume":4576918}
{"Date":"1991-02-27","Open":8.77,"High":8.95,"Low":8.6,"Close":8.9,"Volume":4090119}
{"Date":"1991-02-28","Open":8.97,"High":9.09,"Low":8.96,"Close":9.04,"Volume":3797206}
{"Date":"1991-03-01","Open":9.03,"High":9.24,"Low":9,"Close":9.21,"Volume":4441707}
{"Date":"1991-03-04","Open":9.27,"High":9.37,"Low":9.25,"Close":9.27,"Volume":5595193}
{"Date":"1991-03-05","Open":9.29,"High":9.49,"Low":9.28,"Close":9.4,"Volume":5172099}
{"Date":"1991-03-06","Open":9.42,"High":9.57,"Low":9.39,"Close":9.41,"Volume":6074276}
{"Date":"1991-03-07","Open":9.41,"High":9.5,"Low":9.37,"Close":9.38,"Volume":4662275}
{"Date":"1991-03-08","Open":9.38,"High":9.47,"Low":9.25,"Close":9.27,"Volume":4164775}
{"Date":"1991-03-11","Open":9.2,"High":9.21,"Low":9.07,"Close":9.11,"Volume":2975231}
{"Date":"1991-03-12","Open":9.11,"High":9.14,"Low":9.02,"Close":9.04,"Volume":3029885}
{"Date":"1991-03-13","Open":9.07,"High":9.21,"Low":9.06,"Close":9.18,"Volume":2641059}
{"Date":"1991-03-14","Open":9.18,"High":9.36,"Low":9.14,"Close":9.18,"Volume":3510912}
{"Date":"1991-03-15","Open":9.15,"High":9.15,"Low":8.99,"Close":9.11,"Volume":4270088}
{"Date":"1991-03-18","Open":9.1,"High":9.13,"Low":8.98,"Close":9.1,"Volume":2851012}
{"Date":"1991-03-19","Open":9,"High":9.01,"Low":8.89,"Close":8.93,"Volume":4496729}
{"Date":"1991-03-20","Open":8.92,"High":8.98,"Low":8.85,"Close":8.95,"Volume":2976292}
{"Date":"1991-03-21","Open":8.96,"High":9.06,"Low":8.86,"Close":8.91,"Volume":3400521}
{"Date":"1991-03-22","Open":8.91,"High":9.03,"Low":8.83,"Close":9.01,"Volume":2413615}
{"Date":"1991-03-25","Open":9,"High":9.1,"Low":8.96,"Close":9.02,"Volume":2280158}
{"Date":"1991-03-26","Open":9.02,"High":9.12,"Low":8.9,"Close":9.11,"Volume":4474867}
{"Date":"1991-03-27","Open":9.11,"High":9.19,"Low":8.98,"Close":9.03,"Volume":4561959}
{"Date":"1991-03-28","Open":9.03,"High":9.05,"Low":8.88,"Close":8.92,"Volume":2111184}
{"Date":"1991-04-01","Open":8.91,"High":8.92,"Low":8.8,"Close":8.86,"Volume":2142741}
{"Date":"1991-04-02","Open":8.87,"High":9.02,"Low":8.84,"Close":8.98,"Volume":3321725}
{"Date":"1991-04-03","Open":9,"High":9.1,"Low":8.98,"Close":9.02,"Volume":5597178}
{"Date":"1991-04-04","Open":9.03,"High":9.26,"Low":8.99,"Close":9.22,"Volume":3529771}
{"Date":"1991-04-05","Open":9.21,"High":9.25,"Low":9,"Close":9.16,"Volume":4065290}
{"Date":"1991-04-08","Open":9.16,"High":9.26,"Low":9.01,"Close":9.17,"Volume":2314837}
{"Date":"1991-04-09","Open":9.1,"High":9.1,"Low":8.93,"Close":8.99,"Volume":2845134}
{"Date":"1991-04-10","Open":8.99,"High":9.02,"Low":8.85,"Close":8.92,"Volume":3304554}
{"Date":"1991-04-11","Open":8.92,"High":9.05,"Low":8.84,"Close":8.87,"Volume":4570001}
{"Date":"1991-04-12","Open":8.88,"High":8.96,"Low":8.77,"Close":8.83,"Volume":3392745}
{"Date":"1991-04-15","Open":8.84,"High":9.03,"Low":8.74,"Close":8.89,"Volume":4754458}
{"Date":"1991-04-16","Open":8.89,"High":9.06,"Low":8.81,"Close":8.87,"Volume":5310029}
{"Date":"1991-04-17","Open":8.88,"High":9.13,"Low":8.84,"Close":9.01,"Volume":5268538}
{"Date":"1991-04-18","Open":9,"High":9.13,"Low":8.86,"Close":9.02,"Volume":3612434}
{"Date":"1991-04-19","Open":9,"High":9.07,"Low":8.88,"Close":8.93,"Volume":4583591}
{"Date":"1991-04-22","Open":8.92,"High":8.93,"Low":8.83,"Close":8.9,"Volume":3968673}
{"Date":"1991-04-23","Open":8.91,"High":9.08,"Low":8.87,"Close":9.05,"Volume":3969300}
{"Date":"1991-04-24","Open":9.05,"High":9.23,"Low":9.03,"Close":9.13,"Volume":4618756}
{"Date":"1991-04-25","Open":9.12,"High":9.15,"Low":8.97,"Close":9.06,"Volume":2881895}
{"Date":"1991-04-26","Open":9.03,"High":9.04,"Low":8.8,"Close":8.83,"Volume":3333164}
{"Date":"1991-04-29","Open":8.84,"High":8.91,"Low":8.68,"Close":8.79,"Volume":3996894}
{"Date":"1991-04-30","Open":8.8,"High":8.92,"Low":8.73,"Close":8.79,"Volume":4408771}
{"Date":"1991-05-01","Open":8.8,"High":8.94,"Low":8.74,"Close":8.84,"Volume":3825831}
{"Date":"1991-05-02","Open":8.85,"High":9.31,"Low":8.84,"Close":8.92,"Volume":3722105}
{"Date":"1991-05-03","Open":8.91,"High":9.03,"Low":8.87,"Close":9,"Volume":2907404}
{"Date":"1991-05-06","Open":9,"High":9.08,"Low":8.95,"Close":9.07,"Volume":2690770}
{"Date":"1991-05-07","Open":9.06,"High":9.19,"Low":9.04,"Close":9.06,"Volume":3513886}
{"Date":"1991-05-08","Open":9.05,"High":9.16,"Low":8.99,"Close":9.07,"Volume":2798481}
{"Date":"1991-05-09","Open":9.06,"High":9.24,"Low":9.02,"Close":9.21,"Volume":2991028}
{"Date":"1991-05-10","Open":9.21,"High":9.27,"Low":9.01,"Close":9.06,"Volume":5078361}
{"Date":"1991-05-13","Open":9.09,"High":9.11,"Low":8.9,"Close":9.03,"Volume":3807278}
{"Date":"1991-05-14","Open":9.03,"High":9.06,"Low":8.92,"Close":8.95,"Volume":3254677}
{"Date":"1991-05-15","Open":8.95,"High":9.17,"Low":8.73,"Close":8.84,"Volume":3537151}
{"Date":"1991-05-16","Open":8.84,"High":8.93,"Low":8.83,"Close":8.92,"Volume":1918039}
{"Date":"1991-05-17","Open":8.92,"High":8.93,"Low":8.8,"Close":8.82,"Volume":2489226}
{"Date":"1991-05-20","Open":8.82,"High":8.91,"Low":8.78,"Close":8.84,"Volume":1977329}
{"Date":"1991-05-21","Open":8.84,"High":8.94,"Low":8.77,"Close":8.9,"Volume":2724988}
{"Date":"1991-05-22","Open":8.9,"High":9.04,"Low":8.8,"Close":8.97,"Volume":2467530}
{"Date":"1991-05-23","Open":8.97,"High":9.04,"Low":8.8,"Close":8.85,"Volume":2652355}
{"Date":"1991-05-24","Open":8.85,"High":8.95,"Low":8.81,"Close":8.9,"Volume":3415647}
{"Date":"1991-05-28","Open":8.92,"High":9.06,"Low":8.89,"Close":9.02,"Volume":3054916}
{"Date":"1991-05-29","Open":9.03,"High":9.13,"Low":8.99,"Close":9.1,"Volume":3832954}
{"Date":"1991-05-30","Open":9.1,"High":9.33,"Low":9.06,"Close":9.31,"Volume":4606744}
{"Date":"1991-05-31","Open":9.32,"High":9.45,"Low":9.27,"Close":9.38,"Volume":4221567}
{"Date":"1991-06-03","Open":9.36,"High":9.39,"Low":9.26,"Close":9.31,"Volume":2699653}
{"Date":"1991-06-04","Open":9.31,"High":9.37,"Low":9.18,"Close":9.29,"Volume":3472891}
{"Date":"1991-06-05","Open":9.29,"High":9.38,"Low":9.21,"Close":9.25,"Volume":3118696}
{"Date":"1991-06-06","Open":9.24,"High":9.25,"Low":9.12,"Close":9.17,"Volume":2378420}
{"Date":"1991-06-07","Open":9.16,"High":9.21,"Low":9.08,"Close":9.16,"Volume":2115881}
{"Date":"1991-06-10","Open":9.15,"High":9.15,"Low":9.06,"Close":9.12,"Volume":1516663}
{"Date":"1991-06-11","Open":9.12,"High":9.27,"Low":9.03,"Close":9.14,"Volume":3404462}
{"Date":"1991-06-12","Open":9.15,"High":9.19,"Low":9,"Close":9.09,"Volume":3571493}
{"Date":"1991-06-13","Open":9.09,"High":9.19,"Low":9.05,"Close":9.18,"Volume":2732112}
{"Date":"1991-06-14","Open":9.2,"High":9.36,"Low":9.2,"Close":9.33,"Volume":2585544}
{"Date":"1991-06-17","Open":9.35,"High":9.38,"Low":9.25,"Close":9.3,"Volume":1996609}
{"Date":"1991-06-18","Open":9.3,"High":9.42,"Low":9.28,"Close":9.36,"Volume":3653617}
{"Date":"1991-06-19","Open":9.34,"High":9.35,"Low":9.19,"Close":9.24,"Volume":2776004}
{"Date":"1991-06-20","Open":9.24,"High":9.29,"Low":9.16,"Close":9.28,"Volume":2802534}
{"Date":"1991-06-21","Open":9.24,"High":9.25,"Low":8.96,"Close":9.02,"Volume":4696104}
{"Date":"1991-06-24","Open":8.98,"High":8.99,"Low":8.77,"Close":8.79,"Volume":3546215}
{"Date":"1991-06-25","Open":8.8,"High":8.82,"Low":8.7,"Close":8.8,"Volume":2353400}
{"Date":"1991-06-26","Open":8.79,"High":8.85,"Low":8.71,"Close":8.74,"Volume":3322730}
{"Date":"1991-06-27","Open":8.74,"High":8.8,"Low":8.7,"Close":8.79,"Volume":2164088}
{"Date":"1991-06-28","Open":8.78,"High":8.82,"Low":8.69,"Close":8.81,"Volume":2587282}
{"Date":"1991-07-01","Open":8.82,"High":8.93,"Low":8.76,"Close":8.84,"Volume":4180445}
{"Date":"1991-07-02","Open":8.84,"High":8.93,"Low":8.75,"Close":8.85,"Volume":4377020}
{"Date":"1991-07-03","Open":8.78,"High":8.79,"Low":8.68,"Close":8.73,"Volume":2727727}
{"Date":"1991-07-05","Open":8.72,"High":8.73,"Low":8.66,"Close":8.67,"Volume":1145529}
{"Date":"1991-07-08","Open":8.66,"High":8.71,"Low":8.55,"Close":8.65,"Volume":2363606}
{"Date":"1991-07-09","Open":8.65,"High":8.75,"Low":8.63,"Close":8.65,"Volume":2648927}
{"Date":"1991-07-10","Open":8.68,"High":8.87,"Low":8.66,"Close":8.77,"Volume":2879092}
{"Date":"1991-07-11","Open":8.78,"High":8.9,"Low":8.76,"Close":8.86,"Volume":2584671}
{"Date":"1991-07-12","Open":8.87,"High":8.99,"Low":8.81,"Close":8.91,"Volume":2637558}
{"Date":"1991-07-15","Open":8.92,"High":8.99,"Low":8.88,"Close":8.94,"Volume":2599079}
{"Date":"1991-07-16","Open":8.95,"High":9,"Low":8.91,"Close":8.94,"Volume":2702580}
{"Date":"1991-07-17","Open":8.95,"High":9.05,"Low":8.86,"Close":8.87,"Volume":2063579}
{"Date":"1991-07-18","Open":8.87,"High":8.94,"Low":8.74,"Close":8.87,"Volume":3211875}
{"Date":"1991-07-19","Open":8.87,"High":8.89,"Low":8.55,"Close":8.72,"Volume":4177704}
{"Date":"1991-07-22","Open":8.72,"High":8.78,"Low":8.59,"Close":8.65,"Volume":2851010}
{"Date":"1991-07-23","Open":8.69,"High":8.85,"Low":8.67,"Close":8.73,"Volume":3327231}
{"Date":"1991-07-24","Open":8.74,"High":8.84,"Low":8.68,"Close":8.69,"Volume":2796770}
{"Date":"1991-07-25","Open":8.69,"High":8.79,"Low":8.66,"Close":8.74,"Volume":2059576}
{"Date":"1991-07-26","Open":8.74,"High":8.78,"Low":8.66,"Close":8.69,"Volume":1827571}
{"Date":"1991-07-29","Open":8.7,"High":8.83,"Low":8.6,"Close":8.79,"Volume":2291557}
{"Date":"1991-07-30","Open":8.87,"High":9.1,"Low":8.87,"Close":9.09,"Volume":4885448}
{"Date":"1991-07-31","Open":9.09,"High":9.16,"Low":8.97,"Close":9.07,"Volume":2785085}
{"Date":"1991-08-01","Open":9.05,"High":9.06,"Low":8.88,"Close":8.89,"Volume":2965374}
{"Date":"1991-08-02","Open":8.91,"High":9.01,"Low":8.87,"Close":8.93,"Volume":2197487}
{"Date":"1991-08-05","Open":8.93,"High":9.06,"Low":8.88,"Close":8.88,"Volume":2347442}
{"Date":"1991-08-06","Open":8.88,"High":9.03,"Low":8.86,"Close":9.02,"Volume":3307392}
{"Date":"1991-08-07","Open":9.04,"High":9.15,"Low":9.04,"Close":9.09,"Volume":3148844}
{"Date":"1991-08-08","Open":9.1,"High":9.19,"Low":9.05,"Close":9.08,"Volume":2546777}
{"Date":"1991-08-09","Open":9.1,"High":9.17,"Low":9.03,"Close":9.04,"Volume":2914133}
{"Date":"1991-08-12","Open":9.05,"High":9.06,"Low":8.94,"Close":9.02,"Volume":2890967}
{"Date":"1991-08-13","Open":9.02,"High":9.18,"Low":9.02,"Close":9.07,"Volume":3242856}
{"Date":"1991-08-14","Open":9.08,"High":9.19,"Low":9.04,"Close":9.12,"Volume":2552172}
{"Date":"1991-08-15","Open":9.17,"High":9.31,"Low":9.15,"Close":9.23,"Volume":2199774}
{"Date":"1991-08-16","Open":9.23,"High":9.27,"Low":8.99,"Close":9.06,"Volume":3647947}
{"Date":"1991-08-19","Open":8.91,"High":8.93,"Low":8.65,"Close":8.87,"Volume":3726555}
{"Date":"1991-08-20","Open":8.87,"High":9.02,"Low":8.81,"Close":8.91,"Volume":3003755}
{"Date":"1991-08-21","Open":9.07,"High":9.32,"Low":9.06,"Close":9.28,"Volume":4736960}
{"Date":"1991-08-22","Open":9.3,"High":9.38,"Low":9.29,"Close":9.36,"Volume":2748858}
{"Date":"1991-08-23","Open":9.38,"High":9.58,"Low":9.36,"Close":9.44,"Volume":4005691}
{"Date":"1991-08-26","Open":9.45,"High":9.54,"Low":9.45,"Close":9.46,"Volume":2073756}
{"Date":"1991-08-27","Open":9.47,"High":9.56,"Low":9.32,"Close":9.49,"Volume":2563396}
{"Date":"1991-08-28","Open":9.51,"High":9.68,"Low":9.5,"Close":9.65,"Volume":2417471}
{"Date":"1991-08-29","Open":9.62,"High":9.65,"Low":9.54,"Close":9.59,"Volume":2897379}
{"Date":"1991-08-30","Open":9.6,"High":9.62,"Low":9.51,"Close":9.56,"Volume":1474561}
{"Date":"1991-09-03","Open":9.56,"High":9.65,"Low":9.5,"Close":9.53,"Volume":2409267}
{"Date":"1991-09-04","Open":9.56,"High":9.69,"Low":9.53,"Close":9.62,"Volume":2640353}
{"Date":"1991-09-05","Open":9.67,"High":9.87,"Low":9.65,"Close":9.82,"Volume":3426357}
{"Date":"1991-09-06","Open":9.82,"High":9.95,"Low":9.79,"Close":9.84,"Volume":3788667}
{"Date":"1991-09-09","Open":9.78,"High":9.79,"Low":9.67,"Close":9.75,"Volume":2027570}
{"Date":"1991-09-10","Open":9.75,"High":9.76,"Low":9.57,"Close":9.65,"Volume":2188259}
{"Date":"1991-09-11","Open":9.66,"High":9.68,"Low":9.41,"Close":9.52,"Volume":4489565}
{"Date":"1991-09-12","Open":9.5,"High":9.54,"Low":9.34,"Close":9.51,"Volume":3048316}
{"Date":"1991-09-13","Open":9.51,"High":9.52,"Low":9.29,"Close":9.33,"Volume":2732371}
{"Date":"1991-09-16","Open":9.33,"High":9.46,"Low":9.28,"Close":9.43,"Volume":3130641}
{"Date":"1991-09-17","Open":9.43,"High":9.52,"Low":9.37,"Close":9.46,"Volume":2234394}
{"Date":"1991-09-18","Open":9.44,"High":9.46,"Low":9.37,"Close":9.42,"Volume":2356765}
{"Date":"1991-09-19","Open":9.44,"High":9.58,"Low":9.42,"Close":9.54,"Volume":2416912}
{"Date":"1991-09-20","Open":9.54,"High":9.57,"Low":9.47,"Close":9.5,"Volume":3942790}
{"Date":"1991-09-23","Open":9.48,"High":9.51,"Low":9.43,"Close":9.46,"Volume":2216947}
{"Date":"1991-09-24","Open":9.48,"High":9.58,"Low":9.43,"Close":9.5,"Volume":3067590}
{"Date":"1991-09-25","Open":9.5,"High":9.66,"Low":9.47,"Close":9.6,"Volume":3472890}
{"Date":"1991-09-26","Open":9.6,"High":9.69,"Low":9.51,"Close":9.59,"Volume":3131400}
{"Date":"1991-09-27","Open":9.6,"High":9.65,"Low":9.51,"Close":9.58,"Volume":2932356}
{"Date":"1991-09-30","Open":9.56,"High":9.67,"Low":9.5,"Close":9.64,"Volume":2928120}
{"Date":"1991-10-01","Open":9.64,"High":9.72,"Low":9.56,"Close":9.61,"Volume":3172608}
{"Date":"1991-10-02","Open":9.61,"High":9.65,"Low":9.45,"Close":9.48,"Volume":3242562}
{"Date":"1991-10-03","Open":9.45,"High":9.46,"Low":9.21,"Close":9.28,"Volume":5979346}
{"Date":"1991-10-04","Open":9.27,"High":9.32,"Low":9.12,"Close":9.13,"Volume":3681805}
{"Date":"1991-10-07","Open":9.13,"High":9.2,"Low":9.05,"Close":9.16,"Volume":2731761}
{"Date":"1991-10-08","Open":9.17,"High":9.29,"Low":9.15,"Close":9.25,"Volume":2794621}
{"Date":"1991-10-09","Open":9.25,"High":9.3,"Low":9.11,"Close":9.17,"Volume":2541354}
{"Date":"1991-10-10","Open":9.18,"High":9.31,"Low":9.12,"Close":9.3,"Volume":2346017}
{"Date":"1991-10-11","Open":9.29,"High":9.32,"Low":9.13,"Close":9.16,"Volume":2050447}
{"Date":"1991-10-14","Open":9.17,"High":9.26,"Low":9.1,"Close":9.24,"Volume":2027777}
{"Date":"1991-10-15","Open":9.24,"High":9.34,"Low":9.17,"Close":9.31,"Volume":3239224}
{"Date":"1991-10-16","Open":9.32,"High":9.57,"Low":9.26,"Close":9.51,"Volume":3398063}
{"Date":"1991-10-17","Open":9.51,"High":9.6,"Low":9.45,"Close":9.52,"Volume":3034529}
{"Date":"1991-10-18","Open":9.52,"High":9.56,"Low":9.47,"Close":9.5,"Volume":2217193}
{"Date":"1991-10-21","Open":9.5,"High":9.52,"Low":9.4,"Close":9.47,"Volume":1457936}
{"Date":"1991-10-22","Open":9.47,"High":9.52,"Low":9.35,"Close":9.4,"Volume":2674317}
{"Date":"1991-10-23","Open":9.4,"High":9.48,"Low":9.34,"Close":9.39,"Volume":2518965}
{"Date":"1991-10-24","Open":9.35,"High":9.36,"Low":9.24,"Close":9.35,"Volume":2011390}
{"Date":"1991-10-25","Open":9.33,"High":9.34,"Low":9.21,"Close":9.25,"Volume":2380453}
{"Date":"1991-10-28","Open":9.26,"High":9.41,"Low":9.21,"Close":9.38,"Volume":2908208}
{"Date":"1991-10-29","Open":9.38,"High":9.49,"Low":9.35,"Close":9.43,"Volume":3064163}
{"Date":"1991-10-30","Open":9.44,"High":9.5,"Low":9.34,"Close":9.39,"Volume":3019805}
{"Date":"1991-10-31","Open":9.39,"High":9.46,"Low":9.31,"Close":9.42,"Volume":2893841}
{"Date":"1991-11-01","Open":9.43,"High":9.49,"Low":9.35,"Close":9.45,"Volume":2789740}
{"Date":"1991-11-04","Open":9.45,"High":9.45,"Low":9.34,"Close":9.41,"Volume":2093759}
{"Date":"1991-11-05","Open":9.41,"High":9.53,"Low":9.38,"Close":9.42,"Volume":2887544}
{"Date":"1991-11-06","Open":9.42,"High":9.47,"Low":9.34,"Close":9.41,"Volume":2881976}
{"Date":"1991-11-07","Open":9.42,"High":9.49,"Low":9.38,"Close":9.45,"Volume":3746865}
{"Date":"1991-11-08","Open":9.48,"High":9.58,"Low":9.37,"Close":9.37,"Volume":3289975}
{"Date":"1991-11-11","Open":9.37,"High":9.48,"Low":9.35,"Close":9.46,"Volume":2153474}
{"Date":"1991-11-12","Open":9.47,"High":9.53,"Low":9.35,"Close":9.39,"Volume":3120314}
{"Date":"1991-11-13","Open":9.38,"High":9.44,"Low":9.3,"Close":9.42,"Volume":2483928}
{"Date":"1991-11-14","Open":9.41,"High":9.41,"Low":9.29,"Close":9.36,"Volume":2941471}
{"Date":"1991-11-15","Open":9.22,"High":9.24,"Low":8.79,"Close":8.79,"Volume":4475595}
{"Date":"1991-11-18","Open":8.79,"High":8.95,"Low":8.69,"Close":8.89,"Volume":4464643}
{"Date":"1991-11-19","Open":8.89,"High":8.92,"Low":8.67,"Close":8.77,"Volume":3593767}
{"Date":"1991-11-20","Open":8.8,"High":8.92,"Low":8.69,"Close":8.71,"Volume":3554615}
{"Date":"1991-11-21","Open":8.71,"High":8.79,"Low":8.51,"Close":8.66,"Volume":2258253}
{"Date":"1991-11-22","Open":8.65,"High":8.72,"Low":8.48,"Close":8.55,"Volume":2580566}
{"Date":"1991-11-25","Open":8.53,"High":8.66,"Low":8.45,"Close":8.65,"Volume":2613608}
{"Date":"1991-11-26","Open":8.65,"High":8.75,"Low":8.54,"Close":8.62,"Volume":3657584}
{"Date":"1991-11-27","Open":8.61,"High":8.66,"Low":8.52,"Close":8.57,"Volume":2925712}
{"Date":"1991-11-29","Open":8.57,"High":8.67,"Low":8.56,"Close":8.63,"Volume":1147328}
{"Date":"1991-12-02","Open":8.61,"High":8.73,"Low":8.52,"Close":8.72,"Volume":3202046}
{"Date":"1991-12-03","Open":8.72,"High":8.79,"Low":8.65,"Close":8.72,"Volume":2617428}
{"Date":"1991-12-04","Open":8.71,"High":8.71,"Low":8.26,"Close":8.27,"Volume":3917367}
{"Date":"1991-12-05","Open":8.27,"High":8.55,"Low":8.22,"Close":8.36,"Volume":4178596}
{"Date":"1991-12-06","Open":8.37,"High":8.64,"Low":8.35,"Close":8.52,"Volume":3803252}
{"Date":"1991-12-09","Open":8.51,"High":8.63,"Low":8.44,"Close":8.47,"Volume":3017914}
{"Date":"1991-12-10","Open":8.46,"High":8.5,"Low":8.3,"Close":8.33,"Volume":3713436}
{"Date":"1991-12-11","Open":8.35,"High":8.42,"Low":8.28,"Close":8.35,"Volume":3030580}
{"Date":"1991-12-12","Open":8.35,"High":8.48,"Low":8.35,"Close":8.46,"Volume":2124744}
{"Date":"1991-12-13","Open":8.46,"High":8.56,"Low":8.41,"Close":8.47,"Volume":3310023}
{"Date":"1991-12-16","Open":8.48,"High":8.57,"Low":8.47,"Close":8.51,"Volume":2584500}
{"Date":"1991-12-17","Open":8.51,"High":8.51,"Low":8.3,"Close":8.34,"Volume":2957307}
{"Date":"1991-12-18","Open":8.34,"High":8.38,"Low":8.2,"Close":8.3,"Volume":2424598}
{"Date":"1991-12-19","Open":8.3,"High":8.52,"Low":8.29,"Close":8.41,"Volume":4358524}
{"Date":"1991-12-20","Open":8.54,"High":8.7,"Low":8.53,"Close":8.61,"Volume":5319706}
{"Date":"1991-12-23","Open":8.61,"High":9.16,"Low":8.58,"Close":9.06,"Volume":3526266}
{"Date":"1991-12-24","Open":9.1,"High":9.32,"Low":8.95,"Close":9.03,"Volume":3357955}
{"Date":"1991-12-26","Open":9.04,"High":9.25,"Low":9,"Close":9.24,"Volume":2178759}
{"Date":"1991-12-27","Open":9.23,"High":9.29,"Low":9.07,"Close":9.19,"Volume":4290677}
{"Date":"1991-12-30","Open":9.19,"High":9.3,"Low":9.12,"Close":9.24,"Volume":4529435}
{"Date":"1991-12-31","Open":9.27,"High":9.45,"Low":9.24,"Close":9.42,"Volume":5231263}
{"Date":"1992-01-02","Open":9.34,"High":9.35,"Low":9.21,"Close":9.33,"Volume":3367788}
{"Date":"1992-01-03","Open":9.33,"High":9.42,"Low":9.3,"Close":9.34,"Volume":2865036}
{"Date":"1992-01-06","Open":9.33,"High":9.45,"Low":9.28,"Close":9.34,"Volume":3181808}
{"Date":"1992-01-07","Open":9.34,"High":9.48,"Low":9.28,"Close":9.43,"Volume":3997433}
{"Date":"1992-01-08","Open":9.43,"High":9.61,"Low":9.35,"Close":9.53,"Volume":5431407}
{"Date":"1992-01-09","Open":9.55,"High":9.68,"Low":9.49,"Close":9.53,"Volume":3442416}
{"Date":"1992-01-10","Open":9.52,"High":9.59,"Low":9.4,"Close":9.41,"Volume":2910358}
{"Date":"1992-01-13","Open":9.45,"High":9.56,"Low":9.39,"Close":9.42,"Volume":3200706}
{"Date":"1992-01-14","Open":9.44,"High":9.75,"Low":9.36,"Close":9.73,"Volume":7729810}
{"Date":"1992-01-15","Open":9.77,"High":10.08,"Low":9.74,"Close":9.99,"Volume":7454873}
{"Date":"1992-01-16","Open":9.98,"High":10.12,"Low":9.89,"Close":9.98,"Volume":6458334}
{"Date":"1992-01-17","Open":9.98,"High":10.14,"Low":9.89,"Close":10.01,"Volume":6427630}
{"Date":"1992-01-20","Open":9.99,"High":10.01,"Low":9.86,"Close":9.89,"Volume":3888734}
{"Date":"1992-01-21","Open":9.85,"High":9.86,"Low":9.61,"Close":9.64,"Volume":4351408}
{"Date":"1992-01-22","Open":9.64,"High":10.04,"Low":9.64,"Close":10.02,"Volume":2973335}
{"Date":"1992-01-23","Open":10.02,"High":10.14,"Low":9.91,"Close":10.02,"Volume":4066919}
{"Date":"1992-01-24","Open":10.02,"High":10.19,"Low":9.94,"Close":10.11,"Volume":3621529}
{"Date":"1992-01-27","Open":10.16,"High":10.4,"Low":10.15,"Close":10.34,"Volume":3173723}
{"Date":"1992-01-28","Open":10.35,"High":10.37,"Low":10.22,"Close":10.26,"Volume":4319312}
{"Date":"1992-01-29","Open":10.25,"High":10.29,"Low":9.81,"Close":9.82,"Volume":4853820}
{"Date":"1992-01-30","Open":9.9,"High":10.16,"Low":9.89,"Close":10.1,"Volume":3974029}
{"Date":"1992-01-31","Open":10.1,"High":10.11,"Low":9.77,"Close":9.8,"Volume":3383515}
{"Date":"1992-02-03","Open":9.81,"High":9.87,"Low":9.67,"Close":9.8,"Volume":2819321}
{"Date":"1992-02-04","Open":9.79,"High":9.84,"Low":9.7,"Close":9.75,"Volume":3122153}
{"Date":"1992-02-05","Open":9.75,"High":9.84,"Low":9.62,"Close":9.69,"Volume":3698424}
{"Date":"1992-02-06","Open":9.69,"High":9.71,"Low":9.6,"Close":9.64,"Volume":1624983}
{"Date":"1992-02-07","Open":9.64,"High":9.75,"Low":9.56,"Close":9.61,"Volume":2842386}
{"Date":"1992-02-10","Open":9.65,"High":9.78,"Low":9.37,"Close":9.46,"Volume":5372243}
{"Date":"1992-02-11","Open":9.44,"High":9.48,"Low":9.23,"Close":9.35,"Volume":5022533}
{"Date":"1992-02-12","Open":9.35,"High":9.4,"Low":9.17,"Close":9.33,"Volume":4716183}
{"Date":"1992-02-13","Open":9.33,"High":9.41,"Low":9.24,"Close":9.29,"Volume":3083093}
{"Date":"1992-02-14","Open":9.28,"High":9.36,"Low":9.16,"Close":9.27,"Volume":4917634}
{"Date":"1992-02-18","Open":9.27,"High":9.47,"Low":9.25,"Close":9.38,"Volume":4798213}
{"Date":"1992-02-19","Open":9.38,"High":9.48,"Low":9.31,"Close":9.38,"Volume":5936554}
{"Date":"1992-02-20","Open":9.38,"High":9.46,"Low":9.28,"Close":9.39,"Volume":4262939}
{"Date":"1992-02-21","Open":9.39,"High":9.52,"Low":9.35,"Close":9.42,"Volume":4799660}
{"Date":"1992-02-24","Open":9.42,"High":9.53,"Low":9.37,"Close":9.44,"Volume":3135532}
{"Date":"1992-02-25","Open":9.44,"High":9.49,"Low":9.26,"Close":9.3,"Volume":3595943}
{"Date":"1992-02-26","Open":9.3,"High":9.41,"Low":9.25,"Close":9.3,"Volume":3207396}
{"Date":"1992-02-27","Open":9.3,"High":9.34,"Low":9.14,"Close":9.26,"Volume":3166860}
{"Date":"1992-02-28","Open":9.27,"High":9.4,"Low":9.23,"Close":9.31,"Volume":2275887}
{"Date":"1992-03-02","Open":9.35,"High":9.48,"Low":9.31,"Close":9.4,"Volume":3178051}
{"Date":"1992-03-03","Open":9.43,"High":9.58,"Low":9.43,"Close":9.56,"Volume":4212879}
{"Date":"1992-03-04","Open":9.56,"High":9.67,"Low":9.49,"Close":9.57,"Volume":3608326}
{"Date":"1992-03-05","Open":9.57,"High":9.62,"Low":9.41,"Close":9.43,"Volume":2571512}
{"Date":"1992-03-06","Open":9.43,"High":9.53,"Low":9.31,"Close":9.32,"Volume":3024752}
{"Date":"1992-03-09","Open":9.31,"High":9.37,"Low":9.07,"Close":9.12,"Volume":3873048}
{"Date":"1992-03-10","Open":9.13,"High":9.35,"Low":9.12,"Close":9.16,"Volume":3265783}
{"Date":"1992-03-11","Open":9.15,"High":9.17,"Low":9.04,"Close":9.08,"Volume":2641846}
{"Date":"1992-03-12","Open":9.08,"High":9.12,"Low":8.97,"Close":9.05,"Volume":2696221}
{"Date":"1992-03-13","Open":9.07,"High":9.23,"Low":9.05,"Close":9.12,"Volume":2985972}
{"Date":"1992-03-16","Open":9.12,"High":9.24,"Low":9.06,"Close":9.22,"Volume":1980913}
{"Date":"1992-03-17","Open":9.22,"High":9.3,"Low":9.17,"Close":9.26,"Volume":2794774}
{"Date":"1992-03-18","Open":9.28,"High":9.35,"Low":9.24,"Close":9.3,"Volume":2986782}
{"Date":"1992-03-19","Open":9.3,"High":9.34,"Low":9.21,"Close":9.23,"Volume":2221816}
{"Date":"1992-03-20","Open":9.23,"High":9.28,"Low":9.08,"Close":9.15,"Volume":4029876}
{"Date":"1992-03-23","Open":9.11,"High":9.14,"Low":9,"Close":9.05,"Volume":2743334}
{"Date":"1992-03-24","Open":9.05,"High":9.17,"Low":8.98,"Close":9.02,"Volume":2943595}
{"Date":"1992-03-25","Open":9.02,"High":9.21,"Low":9,"Close":9.08,"Volume":3713874}
{"Date":"1992-03-26","Open":9.09,"High":9.17,"Low":9.04,"Close":9.15,"Volume":2832100}
{"Date":"1992-03-27","Open":9.13,"High":9.16,"Low":9,"Close":9.04,"Volume":2459779}
{"Date":"1992-03-30","Open":9.04,"High":9.08,"Low":8.99,"Close":9.04,"Volume":2070869}
{"Date":"1992-03-31","Open":9.06,"High":9.16,"Low":9.04,"Close":9.05,"Volume":2841013}
{"Date":"1992-04-01","Open":9.04,"High":9.24,"Low":9.01,"Close":9.24,"Volume":2985328}
{"Date":"1992-04-02","Open":9.24,"High":9.38,"Low":9.18,"Close":9.22,"Volume":3562451}
{"Date":"1992-04-03","Open":9.22,"High":9.31,"Low":9.12,"Close":9.14,"Volume":4919954}
{"Date":"1992-04-06","Open":9.15,"High":9.27,"Low":9.04,"Close":9.14,"Volume":3184615}
{"Date":"1992-04-07","Open":9.14,"High":9.17,"Low":8.96,"Close":8.97,"Volume":2301677}
{"Date":"1992-04-08","Open":8.94,"High":8.98,"Low":8.74,"Close":8.85,"Volume":5673520}
{"Date":"1992-04-09","Open":8.85,"High":8.96,"Low":8.8,"Close":8.85,"Volume":3706609}
{"Date":"1992-04-10","Open":8.96,"High":9.17,"Low":8.95,"Close":9.12,"Volume":2830074}
{"Date":"1992-04-13","Open":9.15,"High":9.43,"Low":9.11,"Close":9.4,"Volume":2554634}
{"Date":"1992-04-14","Open":9.46,"High":9.55,"Low":9.38,"Close":9.45,"Volume":6049664}
{"Date":"1992-04-15","Open":9.47,"High":9.66,"Low":9.45,"Close":9.64,"Volume":4208675}
{"Date":"1992-04-16","Open":9.64,"High":9.75,"Low":9.59,"Close":9.71,"Volume":6152798}
{"Date":"1992-04-20","Open":9.68,"High":9.72,"Low":9.54,"Close":9.65,"Volume":3502932}
{"Date":"1992-04-21","Open":9.64,"High":9.67,"Low":9.48,"Close":9.55,"Volume":2381129}
{"Date":"1992-04-22","Open":9.56,"High":9.59,"Low":9.47,"Close":9.48,"Volume":2209029}
{"Date":"1992-04-23","Open":9.48,"High":9.57,"Low":9.32,"Close":9.43,"Volume":2972848}
{"Date":"1992-04-24","Open":9.43,"High":9.53,"Low":9.36,"Close":9.44,"Volume":1804969}
{"Date":"1992-04-27","Open":9.41,"High":9.49,"Low":9.29,"Close":9.32,"Volume":2965883}
{"Date":"1992-04-28","Open":9.32,"High":9.39,"Low":9.22,"Close":9.28,"Volume":2221579}
{"Date":"1992-04-29","Open":9.25,"High":9.27,"Low":9.09,"Close":9.22,"Volume":3101714}
{"Date":"1992-04-30","Open":9.24,"High":9.35,"Low":9.18,"Close":9.32,"Volume":4094339}
{"Date":"1992-05-01","Open":9.32,"High":9.35,"Low":9.25,"Close":9.26,"Volume":2744586}
{"Date":"1992-05-04","Open":9.26,"High":9.3,"Low":9.11,"Close":9.19,"Volume":3773529}
{"Date":"1992-05-05","Open":9.19,"High":9.23,"Low":9.09,"Close":9.13,"Volume":3169589}
{"Date":"1992-05-06","Open":9.14,"High":9.28,"Low":9.11,"Close":9.19,"Volume":3006741}
{"Date":"1992-05-07","Open":9.21,"High":9.39,"Low":9.2,"Close":9.31,"Volume":3586021}
{"Date":"1992-05-08","Open":9.31,"High":9.41,"Low":9.27,"Close":9.31,"Volume":3173161}
{"Date":"1992-05-11","Open":9.35,"High":9.46,"Low":9.33,"Close":9.4,"Volume":4177129}
{"Date":"1992-05-12","Open":9.4,"High":9.45,"Low":9.31,"Close":9.36,"Volume":3935552}
{"Date":"1992-05-13","Open":9.36,"High":9.44,"Low":9.33,"Close":9.36,"Volume":2370742}
{"Date":"1992-05-14","Open":9.36,"High":9.38,"Low":9.28,"Close":9.34,"Volume":2242952}
{"Date":"1992-05-15","Open":9.34,"High":9.36,"Low":9.2,"Close":9.27,"Volume":3512113}
{"Date":"1992-05-18","Open":9.27,"High":9.37,"Low":9.22,"Close":9.29,"Volume":2245782}
{"Date":"1992-05-19","Open":9.29,"High":9.36,"Low":9.22,"Close":9.34,"Volume":3215168}
{"Date":"1992-05-20","Open":9.33,"High":9.44,"Low":9.27,"Close":9.37,"Volume":2126470}
{"Date":"1992-05-21","Open":9.36,"High":9.39,"Low":9.31,"Close":9.36,"Volume":2018019}
{"Date":"1992-05-22","Open":9.36,"High":9.38,"Low":9.3,"Close":9.31,"Volume":1818731}
{"Date":"1992-05-26","Open":9.31,"High":9.4,"Low":9.22,"Close":9.25,"Volume":1891577}
{"Date":"1992-05-27","Open":9.25,"High":9.38,"Low":9.22,"Close":9.29,"Volume":2170733}
{"Date":"1992-05-28","Open":9.3,"High":9.38,"Low":9.25,"Close":9.36,"Volume":1965924}
{"Date":"1992-05-29","Open":9.36,"High":9.45,"Low":9.33,"Close":9.33,"Volume":2650401}
{"Date":"1992-06-01","Open":9.33,"High":9.4,"Low":9.27,"Close":9.38,"Volume":3245357}
{"Date":"1992-06-02","Open":9.38,"High":9.42,"Low":9.23,"Close":9.25,"Volume":3627257}
{"Date":"1992-06-03","Open":9.27,"High":9.4,"Low":9.24,"Close":9.36,"Volume":2412199}
{"Date":"1992-06-04","Open":9.36,"High":9.45,"Low":9.32,"Close":9.39,"Volume":3838576}
{"Date":"1992-06-05","Open":9.39,"High":9.55,"Low":9.35,"Close":9.5,"Volume":2208461}
{"Date":"1992-06-08","Open":9.49,"High":9.55,"Low":9.46,"Close":9.53,"Volume":1307612}
{"Date":"1992-06-09","Open":9.53,"High":9.58,"Low":9.33,"Close":9.36,"Volume":2304617}
{"Date":"1992-06-10","Open":9.36,"High":9.4,"Low":9.2,"Close":9.23,"Volume":3279163}
{"Date":"1992-06-11","Open":9.23,"High":9.36,"Low":9.16,"Close":9.33,"Volume":2788204}
{"Date":"1992-06-12","Open":9.34,"High":9.43,"Low":9.29,"Close":9.32,"Volume":2493632}
{"Date":"1992-06-15","Open":9.32,"High":9.42,"Low":9.3,"Close":9.34,"Volume":1795237}
{"Date":"1992-06-16","Open":9.34,"High":9.42,"Low":9.29,"Close":9.31,"Volume":2106662}
{"Date":"1992-06-17","Open":9.3,"High":9.35,"Low":9.16,"Close":9.22,"Volume":3158664}
{"Date":"1992-06-18","Open":9.19,"High":9.2,"Low":8.92,"Close":9,"Volume":3936690}
{"Date":"1992-06-19","Open":9,"High":9.09,"Low":8.98,"Close":8.99,"Volume":3016284}
{"Date":"1992-06-22","Open":8.98,"High":9.02,"Low":8.86,"Close":8.96,"Volume":2578548}
{"Date":"1992-06-23","Open":8.97,"High":9.02,"Low":8.9,"Close":8.95,"Volume":1510414}
{"Date":"1992-06-24","Open":8.94,"High":8.99,"Low":8.8,"Close":8.85,"Volume":2684714}
{"Date":"1992-06-25","Open":8.86,"High":8.93,"Low":8.72,"Close":8.78,"Volume":2850013}
{"Date":"1992-06-26","Open":8.76,"High":8.78,"Low":8.65,"Close":8.7,"Volume":2825113}
{"Date":"1992-06-29","Open":8.7,"High":8.79,"Low":8.53,"Close":8.62,"Volume":3217127}
{"Date":"1992-06-30","Open":8.62,"High":8.77,"Low":8.56,"Close":8.76,"Volume":3991643}
{"Date":"1992-07-01","Open":8.8,"High":9,"Low":8.78,"Close":9,"Volume":3813359}
{"Date":"1992-07-02","Open":9.01,"High":9.14,"Low":8.89,"Close":8.93,"Volume":3812004}
{"Date":"1992-07-06","Open":8.93,"High":9.09,"Low":8.84,"Close":8.95,"Volume":3154052}
{"Date":"1992-07-07","Open":8.96,"High":9.02,"Low":8.82,"Close":8.87,"Volume":3643026}
{"Date":"1992-07-08","Open":8.87,"High":8.93,"Low":8.67,"Close":8.79,"Volume":3336968}
{"Date":"1992-07-09","Open":8.8,"High":8.86,"Low":8.67,"Close":8.77,"Volume":2838766}
{"Date":"1992-07-10","Open":8.76,"High":8.77,"Low":8.61,"Close":8.62,"Volume":3060153}
{"Date":"1992-07-13","Open":8.62,"High":8.74,"Low":8.58,"Close":8.71,"Volume":2104099}
{"Date":"1992-07-14","Open":8.71,"High":8.77,"Low":8.61,"Close":8.71,"Volume":3209710}
{"Date":"1992-07-15","Open":8.71,"High":8.79,"Low":8.62,"Close":8.73,"Volume":3106687}
{"Date":"1992-07-16","Open":8.72,"High":8.87,"Low":8.69,"Close":8.82,"Volume":3462017}
{"Date":"1992-07-17","Open":8.82,"High":8.86,"Low":8.73,"Close":8.79,"Volume":3065948}
{"Date":"1992-07-20","Open":8.78,"High":8.81,"Low":8.66,"Close":8.78,"Volume":2828324}
{"Date":"1992-07-21","Open":8.78,"High":8.86,"Low":8.7,"Close":8.75,"Volume":2603191}
{"Date":"1992-07-22","Open":8.74,"High":8.75,"Low":8.62,"Close":8.68,"Volume":2172265}
{"Date":"1992-07-23","Open":8.69,"High":8.74,"Low":8.6,"Close":8.72,"Volume":2105126}
{"Date":"1992-07-24","Open":8.72,"High":8.8,"Low":8.66,"Close":8.71,"Volume":2468248}
{"Date":"1992-07-27","Open":8.71,"High":8.77,"Low":8.57,"Close":8.65,"Volume":2782541}
{"Date":"1992-07-28","Open":8.65,"High":8.74,"Low":8.55,"Close":8.67,"Volume":3872858}
{"Date":"1992-07-29","Open":8.71,"High":8.84,"Low":8.69,"Close":8.74,"Volume":3981355}
{"Date":"1992-07-30","Open":8.74,"High":8.81,"Low":8.66,"Close":8.76,"Volume":2642678}
{"Date":"1992-07-31","Open":8.77,"High":8.89,"Low":8.75,"Close":8.83,"Volume":2066043}
{"Date":"1992-08-03","Open":8.84,"High":8.91,"Low":8.8,"Close":8.87,"Volume":1936906}
{"Date":"1992-08-04","Open":8.87,"High":8.91,"Low":8.81,"Close":8.83,"Volume":1651298}
{"Date":"1992-08-05","Open":8.83,"High":8.87,"Low":8.78,"Close":8.82,"Volume":1960224}
{"Date":"1992-08-06","Open":8.82,"High":8.86,"Low":8.78,"Close":8.8,"Volume":1771333}
{"Date":"1992-08-07","Open":8.8,"High":8.87,"Low":8.74,"Close":8.78,"Volume":3110161}
{"Date":"1992-08-10","Open":8.79,"High":8.8,"Low":8.68,"Close":8.72,"Volume":3095101}
{"Date":"1992-08-11","Open":8.72,"High":8.73,"Low":8.65,"Close":8.68,"Volume":2173082}
{"Date":"1992-08-12","Open":8.68,"High":8.71,"Low":8.63,"Close":8.67,"Volume":1807763}
{"Date":"1992-08-13","Open":8.67,"High":8.71,"Low":8.58,"Close":8.62,"Volume":2657279}
{"Date":"1992-08-14","Open":8.63,"High":8.69,"Low":8.61,"Close":8.66,"Volume":3212197}
{"Date":"1992-08-17","Open":8.69,"High":8.77,"Low":8.66,"Close":8.7,"Volume":2476341}
{"Date":"1992-08-18","Open":8.7,"High":8.72,"Low":8.63,"Close":8.65,"Volume":2282909}
{"Date":"1992-08-19","Open":8.65,"High":8.73,"Low":8.58,"Close":8.6,"Volume":1869392}
{"Date":"1992-08-20","Open":8.6,"High":8.7,"Low":8.53,"Close":8.6,"Volume":1734785}
{"Date":"1992-08-21","Open":8.6,"High":8.65,"Low":8.34,"Close":8.43,"Volume":4037252}
{"Date":"1992-08-24","Open":8.42,"High":8.44,"Low":8.33,"Close":8.37,"Volume":2567823}
{"Date":"1992-08-25","Open":8.31,"High":8.35,"Low":8.2,"Close":8.27,"Volume":3054739}
{"Date":"1992-08-26","Open":8.24,"High":8.26,"Low":8.14,"Close":8.22,"Volume":3127398}
{"Date":"1992-08-27","Open":8.22,"High":8.33,"Low":8.18,"Close":8.28,"Volume":3338404}
{"Date":"1992-08-28","Open":8.28,"High":8.36,"Low":8.24,"Close":8.31,"Volume":1320098}
{"Date":"1992-08-31","Open":8.31,"High":8.35,"Low":8.21,"Close":8.23,"Volume":1782369}
{"Date":"1992-09-01","Open":8.23,"High":8.29,"Low":8.17,"Close":8.25,"Volume":2382325}
{"Date":"1992-09-02","Open":8.26,"High":8.4,"Low":8.21,"Close":8.38,"Volume":3855951}
{"Date":"1992-09-03","Open":8.37,"High":8.38,"Low":8.3,"Close":8.33,"Volume":2315686}
{"Date":"1992-09-04","Open":8.31,"High":8.37,"Low":8.26,"Close":8.32,"Volume":1610531}
{"Date":"1992-09-08","Open":8.31,"High":8.33,"Low":8.2,"Close":8.22,"Volume":1960975}
{"Date":"1992-09-09","Open":8.22,"High":8.29,"Low":8.17,"Close":8.23,"Volume":2215782}
{"Date":"1992-09-10","Open":8.26,"High":8.37,"Low":8.22,"Close":8.33,"Volume":3368714}
{"Date":"1992-09-11","Open":8.33,"High":8.38,"Low":8.27,"Close":8.31,"Volume":1832671}
{"Date":"1992-09-14","Open":8.35,"High":8.54,"Low":8.34,"Close":8.47,"Volume":3931726}
{"Date":"1992-09-15","Open":8.42,"High":8.42,"Low":8.24,"Close":8.25,"Volume":2625682}
{"Date":"1992-09-16","Open":8.25,"High":8.3,"Low":8.08,"Close":8.13,"Volume":3062874}
{"Date":"1992-09-17","Open":8.13,"High":8.17,"Low":8,"Close":8.08,"Volume":2864048}
{"Date":"1992-09-18","Open":8.04,"High":8.06,"Low":7.88,"Close":7.96,"Volume":3841722}
{"Date":"1992-09-21","Open":7.95,"High":8.14,"Low":7.91,"Close":8.09,"Volume":3023639}
{"Date":"1992-09-22","Open":8.1,"High":8.19,"Low":7.99,"Close":8.04,"Volume":4047981}
{"Date":"1992-09-23","Open":8.03,"High":8.04,"Low":7.93,"Close":8,"Volume":3417365}
{"Date":"1992-09-24","Open":8.06,"High":8.17,"Low":8.05,"Close":8.14,"Volume":2775975}
{"Date":"1992-09-25","Open":8.14,"High":8.23,"Low":8.01,"Close":8.06,"Volume":3168118}
{"Date":"1992-09-28","Open":8.06,"High":8.12,"Low":8.03,"Close":8.07,"Volume":1835458}
{"Date":"1992-09-29","Open":8.07,"High":8.15,"Low":8.03,"Close":8.08,"Volume":2302001}
{"Date":"1992-09-30","Open":8.08,"High":8.25,"Low":8.05,"Close":8.24,"Volume":4299974}
{"Date":"1992-10-01","Open":8.23,"High":8.24,"Low":8.14,"Close":8.17,"Volume":2787965}
{"Date":"1992-10-02","Open":8.17,"High":8.2,"Low":8.04,"Close":8.08,"Volume":2112806}
{"Date":"1992-10-05","Open":8.07,"High":8.22,"Low":7.84,"Close":8.16,"Volume":5208628}
{"Date":"1992-10-06","Open":8.16,"High":8.22,"Low":8.1,"Close":8.21,"Volume":2692997}
{"Date":"1992-10-07","Open":8.18,"High":8.18,"Low":8.08,"Close":8.09,"Volume":2385689}
{"Date":"1992-10-08","Open":8.1,"High":8.13,"Low":8,"Close":8.1,"Volume":2607848}
{"Date":"1992-10-09","Open":8.1,"High":8.17,"Low":8.04,"Close":8.1,"Volume":2028669}
{"Date":"1992-10-12","Open":8.1,"High":8.17,"Low":8.07,"Close":8.15,"Volume":4352380}
{"Date":"1992-10-13","Open":8.16,"High":8.29,"Low":8.12,"Close":8.28,"Volume":2689537}
{"Date":"1992-10-14","Open":8.29,"High":8.29,"Low":8.17,"Close":8.21,"Volume":2868836}
{"Date":"1992-10-15","Open":8.19,"High":8.24,"Low":8.1,"Close":8.22,"Volume":2779887}
{"Date":"1992-10-16","Open":8.22,"High":8.28,"Low":8.09,"Close":8.24,"Volume":2853524}
{"Date":"1992-10-19","Open":8.23,"High":8.29,"Low":8.18,"Close":8.25,"Volume":2803388}
{"Date":"1992-10-20","Open":8.25,"High":8.31,"Low":8.23,"Close":8.27,"Volume":2204445}
{"Date":"1992-10-21","Open":8.29,"High":8.38,"Low":8.24,"Close":8.33,"Volume":2200499}
{"Date":"1992-10-22","Open":8.33,"High":8.44,"Low":8.31,"Close":8.34,"Volume":2537103}
{"Date":"1992-10-23","Open":8.34,"High":8.36,"Low":8.21,"Close":8.26,"Volume":2636120}
{"Date":"1992-10-26","Open":8.24,"High":8.28,"Low":8.09,"Close":8.15,"Volume":2692167}
{"Date":"1992-10-27","Open":8.17,"High":8.27,"Low":8.13,"Close":8.22,"Volume":3116510}
{"Date":"1992-10-28","Open":8.19,"High":8.26,"Low":8.13,"Close":8.23,"Volume":3163811}
{"Date":"1992-10-29","Open":8.23,"High":8.33,"Low":8.21,"Close":8.25,"Volume":2539665}
{"Date":"1992-10-30","Open":8.24,"High":8.29,"Low":8.2,"Close":8.22,"Volume":2481309}
{"Date":"1992-11-02","Open":8.23,"High":8.38,"Low":8.17,"Close":8.37,"Volume":3160956}
{"Date":"1992-11-03","Open":8.37,"High":8.38,"Low":8.22,"Close":8.27,"Volume":1981691}
{"Date":"1992-11-04","Open":8.27,"High":8.35,"Low":8.26,"Close":8.3,"Volume":1532034}
{"Date":"1992-11-05","Open":8.29,"High":8.3,"Low":8.21,"Close":8.23,"Volume":3425250}
{"Date":"1992-11-06","Open":8.26,"High":8.3,"Low":8.2,"Close":8.22,"Volume":2272830}
{"Date":"1992-11-09","Open":8.22,"High":8.28,"Low":8.18,"Close":8.24,"Volume":1857719}
{"Date":"1992-11-10","Open":8.22,"High":8.24,"Low":8.12,"Close":8.18,"Volume":4151085}
{"Date":"1992-11-11","Open":8.16,"High":8.18,"Low":8.04,"Close":8.1,"Volume":3975594}
{"Date":"1992-11-12","Open":8.1,"High":8.14,"Low":8.05,"Close":8.13,"Volume":2918253}
{"Date":"1992-11-13","Open":8.12,"High":8.12,"Low":8.01,"Close":8.08,"Volume":2623520}
{"Date":"1992-11-16","Open":8.07,"High":8.08,"Low":7.97,"Close":8.02,"Volume":3195716}
{"Date":"1992-11-17","Open":8.02,"High":8.05,"Low":7.92,"Close":7.92,"Volume":3006497}
{"Date":"1992-11-18","Open":7.94,"High":8.01,"Low":7.9,"Close":7.96,"Volume":2652223}
{"Date":"1992-11-19","Open":7.97,"High":7.99,"Low":7.83,"Close":7.86,"Volume":4379202}
{"Date":"1992-11-20","Open":7.87,"High":7.99,"Low":7.78,"Close":7.97,"Volume":3847425}
{"Date":"1992-11-23","Open":7.97,"High":8.09,"Low":7.96,"Close":8.08,"Volume":2596290}
{"Date":"1992-11-24","Open":8.07,"High":8.21,"Low":7.93,"Close":8.05,"Volume":3670953}
{"Date":"1992-11-25","Open":8.04,"High":8.07,"Low":7.93,"Close":7.97,"Volume":3895879}
{"Date":"1992-11-27","Open":8.02,"High":8.16,"Low":8.02,"Close":8.13,"Volume":2778203}
{"Date":"1992-11-30","Open":8.13,"High":8.28,"Low":8.12,"Close":8.22,"Volume":4018130}
{"Date":"1992-12-01","Open":8.22,"High":8.29,"Low":8.18,"Close":8.23,"Volume":3754993}
{"Date":"1992-12-02","Open":8.23,"High":8.26,"Low":8.08,"Close":8.08,"Volume":3584436}
{"Date":"1992-12-03","Open":8.08,"High":8.21,"Low":8.05,"Close":8.13,"Volume":3311771}
{"Date":"1992-12-04","Open":8.13,"High":8.23,"Low":8.13,"Close":8.13,"Volume":2844213}
{"Date":"1992-12-07","Open":8.13,"High":8.21,"Low":8.11,"Close":8.19,"Volume":2131332}
{"Date":"1992-12-08","Open":8.18,"High":8.22,"Low":8.11,"Close":8.18,"Volume":2647333}
{"Date":"1992-12-09","Open":8.18,"High":8.27,"Low":8.14,"Close":8.23,"Volume":3307485}
{"Date":"1992-12-10","Open":8.23,"High":8.23,"Low":8.12,"Close":8.16,"Volume":4088597}
{"Date":"1992-12-11","Open":8.16,"High":8.2,"Low":8.09,"Close":8.17,"Volume":1997751}
{"Date":"1992-12-14","Open":8.17,"High":8.25,"Low":8.13,"Close":8.19,"Volume":2092817}
{"Date":"1992-12-15","Open":8.19,"High":8.24,"Low":8.1,"Close":8.21,"Volume":3456041}
{"Date":"1992-12-16","Open":8.21,"High":8.34,"Low":8.19,"Close":8.21,"Volume":3122376}
{"Date":"1992-12-17","Open":8.22,"High":8.31,"Low":8.21,"Close":8.28,"Volume":2897842}
{"Date":"1992-12-18","Open":8.33,"High":8.45,"Low":8.3,"Close":8.42,"Volume":5044813}
{"Date":"1992-12-21","Open":8.41,"High":8.62,"Low":8.37,"Close":8.56,"Volume":3922134}
{"Date":"1992-12-22","Open":8.56,"High":8.71,"Low":8.47,"Close":8.62,"Volume":3422003}
{"Date":"1992-12-23","Open":8.61,"High":8.83,"Low":8.59,"Close":8.78,"Volume":3332021}
{"Date":"1992-12-24","Open":8.78,"High":8.97,"Low":8.76,"Close":8.86,"Volume":1710844}
{"Date":"1992-12-28","Open":8.85,"High":8.88,"Low":8.77,"Close":8.79,"Volume":2313016}
{"Date":"1992-12-29","Open":8.79,"High":8.95,"Low":8.77,"Close":8.88,"Volume":3300067}
{"Date":"1992-12-30","Open":8.88,"High":8.93,"Low":8.86,"Close":8.9,"Volume":2132234}
{"Date":"1992-12-31","Open":8.9,"High":9.01,"Low":8.87,"Close":8.96,"Volume":2740875}
{"Date":"1993-01-04","Open":8.97,"High":9.04,"Low":8.86,"Close":8.94,"Volume":3297926}
{"Date":"1993-01-05","Open":8.96,"High":9.04,"Low":8.94,"Close":8.99,"Volume":4351848}
{"Date":"1993-01-06","Open":8.99,"High":9.04,"Low":8.94,"Close":9.02,"Volume":3352108}
{"Date":"1993-01-07","Open":9.02,"High":9.15,"Low":8.89,"Close":9.02,"Volume":5963542}
{"Date":"1993-01-08","Open":8.97,"High":8.97,"Low":8.71,"Close":8.77,"Volume":4671618}
{"Date":"1993-01-11","Open":8.69,"High":8.7,"Low":8.55,"Close":8.67,"Volume":4152790}
{"Date":"1993-01-12","Open":8.68,"High":8.69,"Low":8.55,"Close":8.65,"Volume":4452356}
{"Date":"1993-01-13","Open":8.62,"High":8.67,"Low":8.52,"Close":8.63,"Volume":5927790}
{"Date":"1993-01-14","Open":8.64,"High":8.67,"Low":8.49,"Close":8.55,"Volume":4212700}
{"Date":"1993-01-15","Open":8.56,"High":8.59,"Low":8.46,"Close":8.54,"Volume":4380323}
{"Date":"1993-01-18","Open":8.54,"High":8.63,"Low":8.52,"Close":8.59,"Volume":2126661}
{"Date":"1993-01-19","Open":8.57,"High":8.58,"Low":8.45,"Close":8.48,"Volume":2813599}
{"Date":"1993-01-20","Open":8.48,"High":8.51,"Low":8.4,"Close":8.44,"Volume":2703782}
{"Date":"1993-01-21","Open":8.45,"High":8.46,"Low":8.33,"Close":8.41,"Volume":2845312}
{"Date":"1993-01-22","Open":8.41,"High":8.47,"Low":8.35,"Close":8.42,"Volume":2801073}
{"Date":"1993-01-25","Open":8.43,"High":8.57,"Low":8.41,"Close":8.55,"Volume":2930761}
{"Date":"1993-01-26","Open":8.4,"High":8.43,"Low":8.3,"Close":8.36,"Volume":4653258}
{"Date":"1993-01-27","Open":8.35,"High":8.4,"Low":8.16,"Close":8.28,"Volume":4426020}
{"Date":"1993-01-28","Open":8.28,"High":8.44,"Low":8.21,"Close":8.44,"Volume":4224413}
{"Date":"1993-01-29","Open":8.44,"High":8.5,"Low":8.36,"Close":8.44,"Volume":3034655}
{"Date":"1993-02-01","Open":8.42,"High":8.54,"Low":8.38,"Close":8.53,"Volume":3480498}
{"Date":"1993-02-02","Open":8.53,"High":8.6,"Low":8.45,"Close":8.55,"Volume":2557256}
{"Date":"1993-02-03","Open":8.55,"High":8.64,"Low":8.5,"Close":8.55,"Volume":4351393}
{"Date":"1993-02-04","Open":8.56,"High":8.69,"Low":8.45,"Close":8.55,"Volume":4754713}
{"Date":"1993-02-05","Open":8.54,"High":8.72,"Low":8.48,"Close":8.65,"Volume":4096715}
{"Date":"1993-02-08","Open":8.68,"High":8.74,"Low":8.59,"Close":8.63,"Volume":3195917}
{"Date":"1993-02-09","Open":8.6,"High":8.68,"Low":8.55,"Close":8.56,"Volume":2505867}
{"Date":"1993-02-10","Open":8.56,"High":8.6,"Low":8.46,"Close":8.53,"Volume":2300921}
{"Date":"1993-02-11","Open":8.54,"High":8.58,"Low":8.41,"Close":8.46,"Volume":2770011}
{"Date":"1993-02-12","Open":8.45,"High":8.51,"Low":8.38,"Close":8.42,"Volume":2156168}
{"Date":"1993-02-16","Open":8.41,"High":8.42,"Low":8.15,"Close":8.23,"Volume":4722964}
{"Date":"1993-02-17","Open":8.22,"High":8.34,"Low":8.17,"Close":8.27,"Volume":3328672}
{"Date":"1993-02-18","Open":8.28,"High":8.39,"Low":8.19,"Close":8.28,"Volume":3753522}
{"Date":"1993-02-19","Open":8.27,"High":8.34,"Low":8.18,"Close":8.25,"Volume":4282076}
{"Date":"1993-02-22","Open":8.25,"High":8.4,"Low":8.2,"Close":8.36,"Volume":3310757}
{"Date":"1993-02-23","Open":8.36,"High":8.45,"Low":8.29,"Close":8.38,"Volume":2116767}
{"Date":"1993-02-24","Open":8.37,"High":8.44,"Low":8.3,"Close":8.41,"Volume":3004184}
{"Date":"1993-02-25","Open":8.4,"High":8.5,"Low":8.31,"Close":8.38,"Volume":3043024}
{"Date":"1993-02-26","Open":8.38,"High":8.4,"Low":8.28,"Close":8.33,"Volume":2556561}
{"Date":"1993-03-01","Open":8.33,"High":8.44,"Low":8.24,"Close":8.25,"Volume":2419568}
{"Date":"1993-03-02","Open":8.28,"High":8.35,"Low":8.16,"Close":8.32,"Volume":4216209}
{"Date":"1993-03-03","Open":8.32,"High":8.43,"Low":8.27,"Close":8.38,"Volume":2555154}
{"Date":"1993-03-04","Open":8.39,"High":8.44,"Low":8.3,"Close":8.35,"Volume":2921418}
{"Date":"1993-03-05","Open":8.36,"High":8.5,"Low":8.33,"Close":8.39,"Volume":3939340}
{"Date":"1993-03-08","Open":8.41,"High":8.55,"Low":8.37,"Close":8.47,"Volume":3901562}
{"Date":"1993-03-09","Open":8.54,"High":8.61,"Low":8.43,"Close":8.53,"Volume":6298569}
{"Date":"1993-03-10","Open":8.54,"High":8.69,"Low":8.38,"Close":8.63,"Volume":6755236}
{"Date":"1993-03-11","Open":8.61,"High":8.66,"Low":8.48,"Close":8.58,"Volume":4669184}
{"Date":"1993-03-12","Open":8.54,"High":8.66,"Low":8.44,"Close":8.62,"Volume":6254013}
{"Date":"1993-03-15","Open":8.63,"High":8.72,"Low":8.57,"Close":8.71,"Volume":5219692}
{"Date":"1993-03-16","Open":8.71,"High":8.72,"Low":8.58,"Close":8.6,"Volume":4330544}
{"Date":"1993-03-17","Open":8.58,"High":8.59,"Low":8.46,"Close":8.49,"Volume":4759177}
{"Date":"1993-03-18","Open":8.49,"High":8.63,"Low":8.46,"Close":8.54,"Volume":3135556}
{"Date":"1993-03-19","Open":8.55,"High":8.62,"Low":8.48,"Close":8.52,"Volume":3676290}
{"Date":"1993-03-22","Open":8.51,"High":8.63,"Low":8.44,"Close":8.5,"Volume":3011696}
{"Date":"1993-03-23","Open":8.49,"High":8.64,"Low":8.45,"Close":8.58,"Volume":3929824}
{"Date":"1993-03-24","Open":8.58,"High":8.63,"Low":8.46,"Close":8.52,"Volume":3835943}
{"Date":"1993-03-25","Open":8.52,"High":8.62,"Low":8.46,"Close":8.6,"Volume":2813318}
{"Date":"1993-03-26","Open":8.59,"High":8.66,"Low":8.5,"Close":8.53,"Volume":2624099}
{"Date":"1993-03-29","Open":8.55,"High":8.64,"Low":8.53,"Close":8.59,"Volume":2872298}
{"Date":"1993-03-30","Open":8.58,"High":8.64,"Low":8.46,"Close":8.57,"Volume":4110163}
{"Date":"1993-03-31","Open":8.57,"High":8.61,"Low":8.43,"Close":8.43,"Volume":3739722}
{"Date":"1993-04-01","Open":8.44,"High":8.52,"Low":8.35,"Close":8.41,"Volume":7129452}
{"Date":"1993-04-02","Open":8.4,"High":8.44,"Low":8.31,"Close":8.34,"Volume":5429076}
{"Date":"1993-04-05","Open":8.34,"High":8.43,"Low":8.28,"Close":8.37,"Volume":3216970}
{"Date":"1993-04-06","Open":8.38,"High":8.47,"Low":8.31,"Close":8.38,"Volume":3571519}
{"Date":"1993-04-07","Open":8.38,"High":8.59,"Low":8.31,"Close":8.55,"Volume":4212717}
{"Date":"1993-04-08","Open":8.55,"High":8.63,"Low":8.36,"Close":8.47,"Volume":7401297}
{"Date":"1993-04-12","Open":8.49,"High":8.64,"Low":8.46,"Close":8.63,"Volume":3346144}
{"Date":"1993-04-13","Open":8.65,"High":8.77,"Low":8.62,"Close":8.69,"Volume":4510323}
{"Date":"1993-04-14","Open":8.7,"High":8.75,"Low":8.65,"Close":8.71,"Volume":3501927}
{"Date":"1993-04-15","Open":8.72,"High":8.8,"Low":8.68,"Close":8.74,"Volume":4407731}
{"Date":"1993-04-16","Open":8.76,"High":8.91,"Low":8.73,"Close":8.86,"Volume":3826045}
{"Date":"1993-04-19","Open":8.87,"High":8.89,"Low":8.74,"Close":8.82,"Volume":3114094}
{"Date":"1993-04-20","Open":8.81,"High":8.86,"Low":8.61,"Close":8.73,"Volume":5168583}
{"Date":"1993-04-21","Open":8.73,"High":8.89,"Low":8.63,"Close":8.83,"Volume":3473194}
{"Date":"1993-04-22","Open":8.82,"High":8.96,"Low":8.76,"Close":8.85,"Volume":3593704}
{"Date":"1993-04-23","Open":8.84,"High":8.89,"Low":8.78,"Close":8.83,"Volume":2228858}
{"Date":"1993-04-26","Open":8.82,"High":8.89,"Low":8.53,"Close":8.72,"Volume":3070882}
{"Date":"1993-04-27","Open":8.72,"High":8.83,"Low":8.67,"Close":8.83,"Volume":3260545}
{"Date":"1993-04-28","Open":8.83,"High":8.89,"Low":8.7,"Close":8.75,"Volume":1930980}
{"Date":"1993-04-29","Open":8.79,"High":8.9,"Low":8.76,"Close":8.85,"Volume":2016451}
{"Date":"1993-04-30","Open":8.86,"High":8.93,"Low":8.81,"Close":8.88,"Volume":1570016}
{"Date":"1993-05-03","Open":8.88,"High":8.89,"Low":8.76,"Close":8.84,"Volume":2294480}
{"Date":"1993-05-04","Open":8.84,"High":8.96,"Low":8.81,"Close":8.92,"Volume":2955203}
{"Date":"1993-05-05","Open":8.92,"High":9.12,"Low":8.9,"Close":8.98,"Volume":3116457}
{"Date":"1993-05-06","Open":8.99,"High":9.1,"Low":8.97,"Close":9.05,"Volume":2318351}
{"Date":"1993-05-07","Open":9.05,"High":9.06,"Low":8.91,"Close":8.95,"Volume":2135640}
{"Date":"1993-05-10","Open":8.98,"High":9.04,"Low":8.85,"Close":8.88,"Volume":3898924}
{"Date":"1993-05-11","Open":8.88,"High":9.03,"Low":8.83,"Close":9.03,"Volume":3244836}
{"Date":"1993-05-12","Open":9.03,"High":9.17,"Low":9.02,"Close":9.13,"Volume":2884296}
{"Date":"1993-05-13","Open":9.11,"High":9.21,"Low":9.05,"Close":9.11,"Volume":2860098}
{"Date":"1993-05-14","Open":9.13,"High":9.25,"Low":9.07,"Close":9.12,"Volume":2654082}
{"Date":"1993-05-17","Open":9.13,"High":9.21,"Low":9.1,"Close":9.17,"Volume":2285211}
{"Date":"1993-05-18","Open":9.17,"High":9.22,"Low":9.07,"Close":9.19,"Volume":3488866}
{"Date":"1993-05-19","Open":9.18,"High":9.35,"Low":9.09,"Close":9.31,"Volume":4552578}
{"Date":"1993-05-20","Open":9.32,"High":9.43,"Low":9.23,"Close":9.33,"Volume":4834798}
{"Date":"1993-05-21","Open":9.31,"High":9.31,"Low":9.19,"Close":9.23,"Volume":4048853}
{"Date":"1993-05-24","Open":9.23,"High":9.29,"Low":9.15,"Close":9.24,"Volume":1966856}
{"Date":"1993-05-25","Open":9.24,"High":9.35,"Low":9.2,"Close":9.31,"Volume":2537455}
{"Date":"1993-05-26","Open":9.3,"High":9.41,"Low":9.25,"Close":9.31,"Volume":3636354}
{"Date":"1993-05-27","Open":9.31,"High":9.36,"Low":9.22,"Close":9.29,"Volume":2183392}
{"Date":"1993-05-28","Open":9.29,"High":9.29,"Low":9.13,"Close":9.2,"Volume":1479403}
{"Date":"1993-06-01","Open":9.2,"High":9.31,"Low":9.16,"Close":9.26,"Volume":2840840}
{"Date":"1993-06-02","Open":9.26,"High":9.33,"Low":9.24,"Close":9.3,"Volume":2132982}
{"Date":"1993-06-03","Open":9.29,"High":9.31,"Low":9.22,"Close":9.26,"Volume":1613154}
{"Date":"1993-06-04","Open":9.25,"High":9.28,"Low":9.15,"Close":9.26,"Volume":1876505}
{"Date":"1993-06-07","Open":9.27,"High":9.27,"Low":9.11,"Close":9.12,"Volume":1935897}
{"Date":"1993-06-08","Open":9.12,"High":9.14,"Low":8.97,"Close":9.01,"Volume":1872419}
{"Date":"1993-06-09","Open":9.03,"High":9.13,"Low":8.98,"Close":9.06,"Volume":2034531}
{"Date":"1993-06-10","Open":9.06,"High":9.09,"Low":8.95,"Close":9.01,"Volume":1709736}
{"Date":"1993-06-11","Open":9.03,"High":9.16,"Low":8.99,"Close":9.06,"Volume":2078881}
{"Date":"1993-06-14","Open":9.06,"High":9.14,"Low":9.03,"Close":9.09,"Volume":2841789}
{"Date":"1993-06-15","Open":9.08,"High":9.17,"Low":9.03,"Close":9.09,"Volume":2122418}
{"Date":"1993-06-16","Open":9.09,"High":9.16,"Low":9.05,"Close":9.13,"Volume":1744484}
{"Date":"1993-06-17","Open":9.12,"High":9.15,"Low":9.02,"Close":9.07,"Volume":2007305}
{"Date":"1993-06-18","Open":9.06,"High":9.17,"Low":9,"Close":9.07,"Volume":3998107}
{"Date":"1993-06-21","Open":9.07,"High":9.14,"Low":8.99,"Close":9.06,"Volume":2365773}
{"Date":"1993-06-22","Open":9.05,"High":9.07,"Low":8.97,"Close":9.03,"Volume":1860498}
{"Date":"1993-06-23","Open":9.03,"High":9.12,"Low":8.97,"Close":9.08,"Volume":1768202}
{"Date":"1993-06-24","Open":9.09,"High":9.19,"Low":9.01,"Close":9.11,"Volume":3923582}
{"Date":"1993-06-25","Open":9.1,"High":9.19,"Low":9.07,"Close":9.11,"Volume":3072906}
{"Date":"1993-06-28","Open":9.11,"High":9.19,"Low":8.98,"Close":9.09,"Volume":4473190}
{"Date":"1993-06-29","Open":9.1,"High":9.19,"Low":9.04,"Close":9.06,"Volume":4111799}
{"Date":"1993-06-30","Open":9.07,"High":9.12,"Low":8.97,"Close":9.03,"Volume":4466660}
{"Date":"1993-07-01","Open":9.04,"High":9.17,"Low":9.01,"Close":9.08,"Volume":4150851}
{"Date":"1993-07-02","Open":9.05,"High":9.06,"Low":8.98,"Close":9.01,"Volume":2813037}
{"Date":"1993-07-06","Open":9.02,"High":9.1,"Low":8.91,"Close":8.95,"Volume":2983651}
{"Date":"1993-07-07","Open":8.96,"High":9.03,"Low":8.91,"Close":8.96,"Volume":3082543}
{"Date":"1993-07-08","Open":8.95,"High":9.11,"Low":8.92,"Close":9.1,"Volume":3782620}
{"Date":"1993-07-09","Open":9.1,"High":9.25,"Low":9.07,"Close":9.16,"Volume":3113296}
{"Date":"1993-07-12","Open":9.15,"High":9.21,"Low":9.09,"Close":9.16,"Volume":3019404}
{"Date":"1993-07-13","Open":9.16,"High":9.24,"Low":9.11,"Close":9.16,"Volume":3495840}
{"Date":"1993-07-14","Open":9.16,"High":9.25,"Low":9.14,"Close":9.21,"Volume":3903877}
{"Date":"1993-07-15","Open":9.21,"High":9.23,"Low":9.12,"Close":9.19,"Volume":2463531}
{"Date":"1993-07-16","Open":9.19,"High":9.23,"Low":9.12,"Close":9.13,"Volume":2826608}
{"Date":"1993-07-19","Open":9.13,"High":9.23,"Low":9.11,"Close":9.2,"Volume":2365314}
{"Date":"1993-07-20","Open":9.2,"High":9.32,"Low":9.15,"Close":9.27,"Volume":3562599}
{"Date":"1993-07-21","Open":9.26,"High":9.33,"Low":9.24,"Close":9.29,"Volume":2823247}
{"Date":"1993-07-22","Open":9.29,"High":9.33,"Low":9.14,"Close":9.15,"Volume":2446606}
{"Date":"1993-07-23","Open":9.15,"High":9.3,"Low":9.15,"Close":9.23,"Volume":2640666}
{"Date":"1993-07-26","Open":9.27,"High":9.55,"Low":9.26,"Close":9.37,"Volume":2842004}
{"Date":"1993-07-27","Open":9.38,"High":9.48,"Low":9.37,"Close":9.41,"Volume":2785480}
{"Date":"1993-07-28","Open":9.41,"High":9.49,"Low":9.35,"Close":9.43,"Volume":2299787}
{"Date":"1993-07-29","Open":9.46,"High":9.63,"Low":9.39,"Close":9.48,"Volume":2753144}
{"Date":"1993-07-30","Open":9.49,"High":9.54,"Low":9.43,"Close":9.49,"Volume":2231672}
{"Date":"1993-08-02","Open":9.47,"High":9.51,"Low":9.39,"Close":9.47,"Volume":2499980}
{"Date":"1993-08-03","Open":9.49,"High":9.57,"Low":9.45,"Close":9.52,"Volume":3614405}
{"Date":"1993-08-04","Open":9.52,"High":9.53,"Low":9.41,"Close":9.42,"Volume":1957015}
{"Date":"1993-08-05","Open":9.42,"High":9.42,"Low":9.32,"Close":9.38,"Volume":1611023}
{"Date":"1993-08-06","Open":9.39,"High":9.5,"Low":9.35,"Close":9.47,"Volume":1659448}
{"Date":"1993-08-09","Open":9.5,"High":9.62,"Low":9.45,"Close":9.55,"Volume":3372839}
{"Date":"1993-08-10","Open":9.55,"High":9.61,"Low":9.49,"Close":9.53,"Volume":2384548}
{"Date":"1993-08-11","Open":9.54,"High":9.62,"Low":9.5,"Close":9.55,"Volume":3643740}
{"Date":"1993-08-12","Open":9.55,"High":9.6,"Low":9.46,"Close":9.51,"Volume":3269674}
{"Date":"1993-08-13","Open":9.51,"High":9.53,"Low":9.42,"Close":9.45,"Volume":1604979}
{"Date":"1993-08-16","Open":9.46,"High":9.55,"Low":9.39,"Close":9.46,"Volume":3452978}
{"Date":"1993-08-17","Open":9.46,"High":9.56,"Low":9.4,"Close":9.5,"Volume":3563763}
{"Date":"1993-08-18","Open":9.54,"High":9.65,"Low":9.52,"Close":9.59,"Volume":3748470}
{"Date":"1993-08-19","Open":9.59,"High":9.73,"Low":9.57,"Close":9.72,"Volume":2143602}
{"Date":"1993-08-20","Open":9.72,"High":9.74,"Low":9.64,"Close":9.67,"Volume":2850223}
{"Date":"1993-08-23","Open":9.65,"High":9.68,"Low":9.58,"Close":9.67,"Volume":2166566}
{"Date":"1993-08-24","Open":9.64,"High":9.7,"Low":9.57,"Close":9.68,"Volume":2508500}
{"Date":"1993-08-25","Open":9.69,"High":9.75,"Low":9.62,"Close":9.72,"Volume":2685117}
{"Date":"1993-08-26","Open":9.73,"High":9.82,"Low":9.6,"Close":9.72,"Volume":3085457}
{"Date":"1993-08-27","Open":9.68,"High":9.72,"Low":9.56,"Close":9.64,"Volume":2576714}
{"Date":"1993-08-30","Open":9.65,"High":9.73,"Low":9.64,"Close":9.68,"Volume":1395941}
{"Date":"1993-08-31","Open":9.68,"High":9.79,"Low":9.64,"Close":9.78,"Volume":2322859}
{"Date":"1993-09-01","Open":9.77,"High":9.83,"Low":9.69,"Close":9.79,"Volume":2612092}
{"Date":"1993-09-02","Open":9.79,"High":9.82,"Low":9.69,"Close":9.72,"Volume":3096081}
{"Date":"1993-09-03","Open":9.71,"High":9.82,"Low":9.68,"Close":9.77,"Volume":1966759}
{"Date":"1993-09-07","Open":9.76,"High":9.86,"Low":9.71,"Close":9.76,"Volume":2478692}
{"Date":"1993-09-08","Open":9.74,"High":9.84,"Low":9.53,"Close":9.65,"Volume":4313200}
{"Date":"1993-09-09","Open":9.64,"High":9.75,"Low":9.58,"Close":9.74,"Volume":2346411}
{"Date":"1993-09-10","Open":9.75,"High":9.86,"Low":9.69,"Close":9.84,"Volume":3519508}
{"Date":"1993-09-13","Open":9.84,"High":9.94,"Low":9.81,"Close":9.86,"Volume":2237588}
{"Date":"1993-09-14","Open":9.83,"High":9.87,"Low":9.74,"Close":9.82,"Volume":2810851}
{"Date":"1993-09-15","Open":9.8,"High":9.88,"Low":9.73,"Close":9.88,"Volume":3338923}
{"Date":"1993-09-16","Open":9.87,"High":9.9,"Low":9.78,"Close":9.86,"Volume":1983536}
{"Date":"1993-09-17","Open":9.81,"High":9.89,"Low":9.76,"Close":9.83,"Volume":5103696}
{"Date":"1993-09-20","Open":9.84,"High":9.89,"Low":9.73,"Close":9.76,"Volume":2805123}
{"Date":"1993-09-21","Open":9.74,"High":9.74,"Low":9.58,"Close":9.66,"Volume":5708068}
{"Date":"1993-09-22","Open":9.7,"High":9.77,"Low":9.55,"Close":9.65,"Volume":6155778}
{"Date":"1993-09-23","Open":9.66,"High":9.69,"Low":9.57,"Close":9.64,"Volume":4789099}
{"Date":"1993-09-24","Open":9.64,"High":9.67,"Low":9.55,"Close":9.6,"Volume":2828008}
{"Date":"1993-09-27","Open":9.63,"High":9.75,"Low":9.63,"Close":9.7,"Volume":2506221}
{"Date":"1993-09-28","Open":9.7,"High":9.74,"Low":9.61,"Close":9.63,"Volume":2565056}
{"Date":"1993-09-29","Open":9.62,"High":9.66,"Low":9.56,"Close":9.57,"Volume":2437418}
{"Date":"1993-09-30","Open":9.56,"High":9.61,"Low":9.43,"Close":9.48,"Volume":2889528}
{"Date":"1993-10-01","Open":9.48,"High":9.61,"Low":9.43,"Close":9.59,"Volume":2276477}
{"Date":"1993-10-04","Open":9.59,"High":9.65,"Low":9.51,"Close":9.57,"Volume":2405224}
{"Date":"1993-10-05","Open":9.56,"High":9.58,"Low":9.32,"Close":9.38,"Volume":2703140}
{"Date":"1993-10-06","Open":9.39,"High":9.48,"Low":9.35,"Close":9.44,"Volume":2791182}
{"Date":"1993-10-07","Open":9.44,"High":9.48,"Low":9.34,"Close":9.38,"Volume":1586041}
{"Date":"1993-10-08","Open":9.38,"High":9.43,"Low":9.23,"Close":9.32,"Volume":2610012}
{"Date":"1993-10-11","Open":9.3,"High":9.33,"Low":9.22,"Close":9.3,"Volume":1800978}
{"Date":"1993-10-12","Open":9.31,"High":9.39,"Low":9.24,"Close":9.34,"Volume":3693813}
{"Date":"1993-10-13","Open":9.33,"High":9.37,"Low":9.29,"Close":9.33,"Volume":2593056}
{"Date":"1993-10-14","Open":9.33,"High":9.47,"Low":9.27,"Close":9.43,"Volume":4328167}
{"Date":"1993-10-15","Open":9.45,"High":9.55,"Low":9.35,"Close":9.36,"Volume":3493071}
{"Date":"1993-10-18","Open":9.36,"High":9.47,"Low":9.27,"Close":9.42,"Volume":3749919}
{"Date":"1993-10-19","Open":9.42,"High":9.55,"Low":9.37,"Close":9.48,"Volume":4338819}
{"Date":"1993-10-20","Open":9.51,"High":9.56,"Low":9.46,"Close":9.49,"Volume":2777980}
{"Date":"1993-10-21","Open":9.49,"High":9.5,"Low":9.37,"Close":9.43,"Volume":1607863}
{"Date":"1993-10-22","Open":9.46,"High":9.55,"Low":9.37,"Close":9.42,"Volume":2736834}
{"Date":"1993-10-25","Open":9.41,"High":9.46,"Low":9.27,"Close":9.35,"Volume":3451943}
{"Date":"1993-10-26","Open":9.3,"High":9.32,"Low":9.14,"Close":9.21,"Volume":3847000}
{"Date":"1993-10-27","Open":9.2,"High":9.33,"Low":9.16,"Close":9.26,"Volume":2691463}
{"Date":"1993-10-28","Open":9.25,"High":9.45,"Low":9.2,"Close":9.32,"Volume":3646587}
{"Date":"1993-10-29","Open":9.32,"High":9.42,"Low":9.3,"Close":9.32,"Volume":3253458}
{"Date":"1993-11-01","Open":9.32,"High":9.39,"Low":9.24,"Close":9.34,"Volume":2423114}
{"Date":"1993-11-02","Open":9.33,"High":9.4,"Low":9.17,"Close":9.27,"Volume":3653587}
{"Date":"1993-11-03","Open":9.28,"High":9.32,"Low":9.1,"Close":9.15,"Volume":5032131}
{"Date":"1993-11-04","Open":9.18,"High":9.23,"Low":9.08,"Close":9.11,"Volume":4327005}
{"Date":"1993-11-05","Open":9.14,"High":9.21,"Low":9.04,"Close":9.17,"Volume":3004358}
{"Date":"1993-11-08","Open":9.17,"High":9.22,"Low":9.06,"Close":9.13,"Volume":2581308}
{"Date":"1993-11-09","Open":9.15,"High":9.22,"Low":8.93,"Close":9.03,"Volume":4173684}
{"Date":"1993-11-10","Open":9.04,"High":9.09,"Low":8.95,"Close":9.03,"Volume":3648319}
{"Date":"1993-11-11","Open":9.03,"High":9.11,"Low":8.98,"Close":9.01,"Volume":2928967}
{"Date":"1993-11-12","Open":9.01,"High":9.21,"Low":8.98,"Close":9.12,"Volume":3104163}
{"Date":"1993-11-15","Open":9.18,"High":9.27,"Low":9.12,"Close":9.18,"Volume":2691217}
{"Date":"1993-11-16","Open":9.19,"High":9.35,"Low":9.15,"Close":9.31,"Volume":2429874}
{"Date":"1993-11-17","Open":9.33,"High":9.82,"Low":9.28,"Close":9.73,"Volume":4654848}
{"Date":"1993-11-18","Open":9.59,"High":9.59,"Low":9.41,"Close":9.47,"Volume":4246701}
{"Date":"1993-11-19","Open":9.48,"High":9.54,"Low":9.35,"Close":9.44,"Volume":4119264}
{"Date":"1993-11-22","Open":9.43,"High":9.61,"Low":9.36,"Close":9.5,"Volume":3843588}
{"Date":"1993-11-23","Open":9.52,"High":9.65,"Low":9.49,"Close":9.58,"Volume":2785434}
{"Date":"1993-11-24","Open":9.57,"High":9.58,"Low":9.45,"Close":9.47,"Volume":2400918}
{"Date":"1993-11-26","Open":9.49,"High":9.55,"Low":9.47,"Close":9.53,"Volume":774999}
{"Date":"1993-11-29","Open":9.53,"High":9.63,"Low":9.47,"Close":9.55,"Volume":2797149}
{"Date":"1993-11-30","Open":9.54,"High":9.54,"Low":9.4,"Close":9.44,"Volume":2550630}
{"Date":"1993-12-01","Open":9.45,"High":9.52,"Low":9.3,"Close":9.35,"Volume":3701130}
{"Date":"1993-12-02","Open":9.36,"High":9.42,"Low":9.29,"Close":9.36,"Volume":2497476}
{"Date":"1993-12-03","Open":9.37,"High":9.45,"Low":9.32,"Close":9.38,"Volume":2261613}
{"Date":"1993-12-06","Open":9.42,"High":9.55,"Low":9.4,"Close":9.51,"Volume":2427991}
{"Date":"1993-12-07","Open":9.6,"High":9.91,"Low":9.58,"Close":9.81,"Volume":4378618}
{"Date":"1993-12-08","Open":9.81,"High":9.9,"Low":9.58,"Close":9.68,"Volume":4338800}
{"Date":"1993-12-09","Open":9.69,"High":9.81,"Low":9.66,"Close":9.7,"Volume":2947113}
{"Date":"1993-12-10","Open":9.71,"High":9.79,"Low":9.67,"Close":9.72,"Volume":1819016}
{"Date":"1993-12-13","Open":9.73,"High":9.93,"Low":9.7,"Close":9.92,"Volume":3350844}
{"Date":"1993-12-14","Open":9.92,"High":9.99,"Low":9.71,"Close":9.86,"Volume":3050531}
{"Date":"1993-12-15","Open":9.85,"High":10.16,"Low":9.73,"Close":10.02,"Volume":4944500}
{"Date":"1993-12-16","Open":10.04,"High":10.32,"Low":9.96,"Close":10.16,"Volume":5163409}
{"Date":"1993-12-17","Open":10.16,"High":10.33,"Low":10.15,"Close":10.26,"Volume":5582756}
{"Date":"1993-12-20","Open":10.26,"High":10.34,"Low":10.06,"Close":10.29,"Volume":3949716}
{"Date":"1993-12-21","Open":10.29,"High":10.31,"Low":10.1,"Close":10.14,"Volume":4040931}
{"Date":"1993-12-22","Open":10.14,"High":10.22,"Low":10,"Close":10.15,"Volume":3963552}
{"Date":"1993-12-23","Open":10.15,"High":10.27,"Low":10.11,"Close":10.16,"Volume":2861556}
{"Date":"1993-12-27","Open":10.17,"High":10.31,"Low":10.15,"Close":10.26,"Volume":2188341}
{"Date":"1993-12-28","Open":10.24,"High":10.28,"Low":10.16,"Close":10.19,"Volume":2176375}
{"Date":"1993-12-29","Open":10.19,"High":10.21,"Low":10.06,"Close":10.09,"Volume":2582036}
{"Date":"1993-12-30","Open":10.07,"High":10.13,"Low":10,"Close":10.07,"Volume":3950727}
{"Date":"1993-12-31","Open":10.08,"High":10.21,"Low":10.03,"Close":10.07,"Volume":3273656}
{"Date":"1994-01-03","Open":10.1,"High":10.31,"Low":10.08,"Close":10.2,"Volume":3226894}
{"Date":"1994-01-04","Open":10.16,"High":10.19,"Low":10.03,"Close":10.11,"Volume":3547478}
{"Date":"1994-01-05","Open":10.11,"High":10.19,"Low":9.97,"Close":10.12,"Volume":4308546}
{"Date":"1994-01-06","Open":10.13,"High":10.27,"Low":10.08,"Close":10.15,"Volume":3245384}
{"Date":"1994-01-07","Open":10.15,"High":10.23,"Low":10.08,"Close":10.15,"Volume":3634703}
{"Date":"1994-01-10","Open":10.14,"High":10.26,"Low":10.06,"Close":10.18,"Volume":3723388}
{"Date":"1994-01-11","Open":10.18,"High":10.27,"Low":10.05,"Close":10.07,"Volume":3726347}
{"Date":"1994-01-12","Open":10.06,"High":10.21,"Low":9.97,"Close":10.15,"Volume":3696135}
{"Date":"1994-01-13","Open":10.14,"High":10.28,"Low":10.09,"Close":10.26,"Volume":3925267}
{"Date":"1994-01-14","Open":10.25,"High":10.42,"Low":10.23,"Close":10.35,"Volume":3380765}
{"Date":"1994-01-17","Open":10.34,"High":10.39,"Low":10.24,"Close":10.37,"Volume":3515826}
{"Date":"1994-01-18","Open":10.39,"High":10.49,"Low":10.31,"Close":10.33,"Volume":3975763}
{"Date":"1994-01-19","Open":10.33,"High":10.41,"Low":10.26,"Close":10.34,"Volume":3074017}
{"Date":"1994-01-20","Open":10.33,"High":10.4,"Low":10.28,"Close":10.38,"Volume":2237422}
{"Date":"1994-01-21","Open":10.4,"High":10.56,"Low":10.36,"Close":10.45,"Volume":8573396}
{"Date":"1994-01-24","Open":10.46,"High":10.54,"Low":10.32,"Close":10.39,"Volume":4713226}
{"Date":"1994-01-25","Open":10.3,"High":10.34,"Low":10.13,"Close":10.18,"Volume":3281353}
{"Date":"1994-01-26","Open":10.18,"High":10.28,"Low":10.11,"Close":10.2,"Volume":4683894}
{"Date":"1994-01-27","Open":10.2,"High":10.3,"Low":10.14,"Close":10.24,"Volume":5457341}
{"Date":"1994-01-28","Open":10.25,"High":10.35,"Low":10.24,"Close":10.25,"Volume":3916444}
{"Date":"1994-01-31","Open":10.37,"High":10.56,"Low":10.34,"Close":10.41,"Volume":6975675}
{"Date":"1994-02-01","Open":10.41,"High":10.48,"Low":10.31,"Close":10.35,"Volume":5864796}
{"Date":"1994-02-02","Open":10.36,"High":10.52,"Low":10.33,"Close":10.46,"Volume":2766402}
{"Date":"1994-02-03","Open":10.45,"High":10.46,"Low":10.26,"Close":10.31,"Volume":4225824}
{"Date":"1994-02-04","Open":10.31,"High":10.41,"Low":10.11,"Close":10.11,"Volume":5344717}
{"Date":"1994-02-07","Open":10.12,"High":10.28,"Low":10.05,"Close":10.23,"Volume":6821231}
{"Date":"1994-02-08","Open":10.26,"High":10.42,"Low":10.24,"Close":10.35,"Volume":4912397}
{"Date":"1994-02-09","Open":10.35,"High":10.49,"Low":10.29,"Close":10.4,"Volume":4688271}
{"Date":"1994-02-10","Open":10.39,"High":10.49,"Low":10.28,"Close":10.38,"Volume":4862116}
{"Date":"1994-02-11","Open":10.37,"High":10.44,"Low":10.3,"Close":10.37,"Volume":3001377}
{"Date":"1994-02-14","Open":10.36,"High":10.6,"Low":10.33,"Close":10.51,"Volume":3629938}
{"Date":"1994-02-15","Open":10.5,"High":10.55,"Low":10.41,"Close":10.46,"Volume":3722998}
{"Date":"1994-02-16","Open":10.56,"High":10.83,"Low":10.51,"Close":10.79,"Volume":5204579}
{"Date":"1994-02-17","Open":10.92,"High":11.16,"Low":10.82,"Close":10.91,"Volume":6993989}
{"Date":"1994-02-18","Open":10.92,"High":10.95,"Low":10.73,"Close":10.82,"Volume":5922486}
{"Date":"1994-02-22","Open":10.83,"High":10.89,"Low":10.72,"Close":10.82,"Volume":3637496}
{"Date":"1994-02-23","Open":10.83,"High":10.83,"Low":10.63,"Close":10.69,"Volume":3132115}
{"Date":"1994-02-24","Open":10.68,"High":10.76,"Low":10.55,"Close":10.67,"Volume":3730516}
{"Date":"1994-02-25","Open":10.69,"High":10.86,"Low":10.68,"Close":10.74,"Volume":3827738}
{"Date":"1994-02-28","Open":10.75,"High":10.84,"Low":10.61,"Close":10.64,"Volume":4618209}
{"Date":"1994-03-01","Open":10.64,"High":10.68,"Low":10.39,"Close":10.52,"Volume":7177346}
{"Date":"1994-03-02","Open":10.5,"High":10.72,"Low":10.3,"Close":10.64,"Volume":5308713}
{"Date":"1994-03-03","Open":10.61,"High":10.63,"Low":10.42,"Close":10.53,"Volume":5996482}
{"Date":"1994-03-04","Open":10.53,"High":10.73,"Low":10.53,"Close":10.68,"Volume":4047212}
{"Date":"1994-03-07","Open":10.73,"High":10.84,"Low":10.71,"Close":10.78,"Volume":3826714}
{"Date":"1994-03-08","Open":10.78,"High":10.81,"Low":10.61,"Close":10.64,"Volume":4667365}
{"Date":"1994-03-09","Open":10.64,"High":10.71,"Low":10.54,"Close":10.61,"Volume":3940677}
{"Date":"1994-03-10","Open":10.58,"High":10.6,"Low":10.47,"Close":10.54,"Volume":3235876}
{"Date":"1994-03-11","Open":10.55,"High":10.71,"Low":10.48,"Close":10.7,"Volume":3328862}
{"Date":"1994-03-14","Open":10.71,"High":10.82,"Low":10.64,"Close":10.72,"Volume":3169692}
{"Date":"1994-03-15","Open":10.72,"High":10.76,"Low":10.5,"Close":10.57,"Volume":4108002}
{"Date":"1994-03-16","Open":10.58,"High":10.66,"Low":10.48,"Close":10.51,"Volume":2757013}
{"Date":"1994-03-17","Open":10.52,"High":10.58,"Low":10.36,"Close":10.5,"Volume":3724037}
{"Date":"1994-03-18","Open":10.48,"High":10.73,"Low":10.39,"Close":10.68,"Volume":5646012}
{"Date":"1994-03-21","Open":10.68,"High":10.76,"Low":10.5,"Close":10.54,"Volume":2815754}
{"Date":"1994-03-22","Open":10.54,"High":10.67,"Low":10.54,"Close":10.6,"Volume":2930222}
{"Date":"1994-03-23","Open":10.62,"High":10.76,"Low":10.58,"Close":10.67,"Volume":2977456}
{"Date":"1994-03-24","Open":10.67,"High":10.72,"Low":10.56,"Close":10.65,"Volume":2489710}
{"Date":"1994-03-25","Open":10.65,"High":10.75,"Low":10.49,"Close":10.5,"Volume":2789073}
{"Date":"1994-03-28","Open":10.5,"High":10.55,"Low":10.39,"Close":10.49,"Volume":3890918}
{"Date":"1994-03-29","Open":10.48,"High":10.53,"Low":10.36,"Close":10.37,"Volume":3139772}
{"Date":"1994-03-30","Open":10.33,"High":10.36,"Low":10.17,"Close":10.23,"Volume":8218414}
{"Date":"1994-03-31","Open":10.23,"High":10.27,"Low":9.88,"Close":10.11,"Volume":4694299}
{"Date":"1994-04-04","Open":10.06,"High":10.14,"Low":9.82,"Close":10.06,"Volume":5177083}
{"Date":"1994-04-05","Open":10.17,"High":10.32,"Low":10.15,"Close":10.25,"Volume":3623853}
{"Date":"1994-04-06","Open":10.24,"High":10.31,"Low":10.14,"Close":10.26,"Volume":4028670}
{"Date":"1994-04-07","Open":10.26,"High":10.3,"Low":10.11,"Close":10.22,"Volume":2976336}
{"Date":"1994-04-08","Open":10.22,"High":10.22,"Low":10.01,"Close":10.11,"Volume":3076619}
{"Date":"1994-04-11","Open":10.12,"High":10.25,"Low":10.09,"Close":10.19,"Volume":3470292}
{"Date":"1994-04-12","Open":10.19,"High":10.38,"Low":10.16,"Close":10.29,"Volume":3709646}
{"Date":"1994-04-13","Open":10.28,"High":10.35,"Low":10.09,"Close":10.13,"Volume":3321743}
{"Date":"1994-04-14","Open":10.13,"High":10.24,"Low":10.05,"Close":10.14,"Volume":2479155}
{"Date":"1994-04-15","Open":10.12,"High":10.17,"Low":10.03,"Close":10.09,"Volume":2900106}
{"Date":"1994-04-18","Open":10.08,"High":10.1,"Low":9.87,"Close":9.97,"Volume":4150649}
{"Date":"1994-04-19","Open":9.95,"High":10.13,"Low":9.86,"Close":10.03,"Volume":4957876}
{"Date":"1994-04-20","Open":10.03,"High":10.14,"Low":9.78,"Close":9.91,"Volume":5175571}
{"Date":"1994-04-21","Open":9.91,"High":10.01,"Low":9.83,"Close":9.92,"Volume":4711803}
{"Date":"1994-04-22","Open":9.93,"High":10.06,"Low":9.83,"Close":9.89,"Volume":3081687}
{"Date":"1994-04-25","Open":9.99,"High":10.12,"Low":9.95,"Close":10.07,"Volume":2604920}
{"Date":"1994-04-26","Open":10.07,"High":10.13,"Low":9.93,"Close":10.08,"Volume":2137006}
{"Date":"1994-04-28","Open":10.09,"High":10.1,"Low":9.91,"Close":9.99,"Volume":2658784}
{"Date":"1994-04-29","Open":9.99,"High":10.11,"Low":9.96,"Close":10.08,"Volume":2061148}
{"Date":"1994-05-02","Open":10.09,"High":10.26,"Low":10.01,"Close":10.13,"Volume":2536719}
{"Date":"1994-05-03","Open":10.12,"High":10.16,"Low":10.04,"Close":10.1,"Volume":2377936}
{"Date":"1994-05-04","Open":10.1,"High":10.13,"Low":9.98,"Close":10.06,"Volume":5445477}
{"Date":"1994-05-05","Open":10.1,"High":10.18,"Low":10.07,"Close":10.11,"Volume":1932603}
{"Date":"1994-05-06","Open":10.09,"High":10.1,"Low":9.96,"Close":10.01,"Volume":2555986}
{"Date":"1994-05-09","Open":10.04,"High":10.08,"Low":9.93,"Close":9.96,"Volume":3334014}
{"Date":"1994-05-10","Open":9.97,"High":10.05,"Low":9.92,"Close":10,"Volume":4349086}
{"Date":"1994-05-11","Open":9.99,"High":10,"Low":9.82,"Close":9.86,"Volume":2309514}
{"Date":"1994-05-12","Open":9.87,"High":9.94,"Low":9.8,"Close":9.85,"Volume":2749536}
{"Date":"1994-05-13","Open":9.86,"High":9.93,"Low":9.82,"Close":9.88,"Volume":2251664}
{"Date":"1994-05-16","Open":9.89,"High":9.94,"Low":9.79,"Close":9.87,"Volume":2385055}
{"Date":"1994-05-17","Open":9.87,"High":10.08,"Low":9.84,"Close":9.97,"Volume":2647515}
{"Date":"1994-05-18","Open":9.98,"High":10.09,"Low":9.88,"Close":10.02,"Volume":3874681}
{"Date":"1994-05-19","Open":10.03,"High":10.16,"Low":9.98,"Close":10.11,"Volume":2963537}
{"Date":"1994-05-20","Open":10.12,"High":10.16,"Low":10.07,"Close":10.12,"Volume":2559989}
{"Date":"1994-05-23","Open":10.12,"High":10.18,"Low":9.99,"Close":10.02,"Volume":2687493}
{"Date":"1994-05-24","Open":10.04,"High":10.18,"Low":10,"Close":10.05,"Volume":2394594}
{"Date":"1994-05-25","Open":10.06,"High":10.17,"Low":9.91,"Close":10.11,"Volume":2165471}
{"Date":"1994-05-26","Open":10.25,"High":10.53,"Low":10.19,"Close":10.44,"Volume":6557174}
{"Date":"1994-05-27","Open":10.44,"High":10.47,"Low":10.34,"Close":10.37,"Volume":1809827}
{"Date":"1994-05-31","Open":10.35,"High":10.41,"Low":10.29,"Close":10.37,"Volume":1714822}
{"Date":"1994-06-01","Open":10.36,"High":10.45,"Low":10.26,"Close":10.42,"Volume":3636430}
{"Date":"1994-06-02","Open":10.42,"High":10.64,"Low":10.36,"Close":10.56,"Volume":3851698}
{"Date":"1994-06-03","Open":10.56,"High":10.71,"Low":10.5,"Close":10.64,"Volume":4870194}
{"Date":"1994-06-06","Open":10.65,"High":10.78,"Low":10.58,"Close":10.73,"Volume":3377636}
{"Date":"1994-06-07","Open":10.73,"High":10.77,"Low":10.63,"Close":10.72,"Volume":2634837}
{"Date":"1994-06-08","Open":10.73,"High":10.8,"Low":10.62,"Close":10.72,"Volume":3146687}
{"Date":"1994-06-09","Open":10.72,"High":10.75,"Low":10.54,"Close":10.61,"Volume":1984794}
{"Date":"1994-06-10","Open":10.61,"High":10.76,"Low":10.56,"Close":10.73,"Volume":2388168}
{"Date":"1994-06-13","Open":10.73,"High":10.84,"Low":10.69,"Close":10.82,"Volume":2281475}
{"Date":"1994-06-14","Open":10.85,"High":10.97,"Low":10.82,"Close":10.92,"Volume":5172666}
{"Date":"1994-06-15","Open":10.94,"High":11.07,"Low":10.88,"Close":10.94,"Volume":4870367}
{"Date":"1994-06-16","Open":10.93,"High":11.08,"Low":10.9,"Close":11.04,"Volume":2252708}
{"Date":"1994-06-17","Open":11.05,"High":11.09,"Low":10.76,"Close":10.79,"Volume":4770040}
{"Date":"1994-06-20","Open":10.76,"High":10.78,"Low":10.6,"Close":10.66,"Volume":3124643}
{"Date":"1994-06-21","Open":10.65,"High":10.77,"Low":10.56,"Close":10.7,"Volume":3392669}
{"Date":"1994-06-22","Open":10.73,"High":10.83,"Low":10.69,"Close":10.74,"Volume":2667526}
{"Date":"1994-06-23","Open":10.74,"High":10.81,"Low":10.64,"Close":10.67,"Volume":3552223}
{"Date":"1994-06-24","Open":10.6,"High":10.6,"Low":10.33,"Close":10.37,"Volume":2546046}
{"Date":"1994-06-27","Open":10.36,"High":10.48,"Low":10.24,"Close":10.45,"Volume":2187751}
{"Date":"1994-06-28","Open":10.44,"High":10.51,"Low":10.34,"Close":10.44,"Volume":2536327}
{"Date":"1994-06-29","Open":10.44,"High":10.61,"Low":10.42,"Close":10.55,"Volume":2240033}
{"Date":"1994-06-30","Open":10.55,"High":10.6,"Low":10.34,"Close":10.39,"Volume":2022388}
{"Date":"1994-07-01","Open":10.43,"High":10.49,"Low":10.32,"Close":10.49,"Volume":2906467}
{"Date":"1994-07-05","Open":10.5,"High":10.68,"Low":10.47,"Close":10.58,"Volume":2048479}
{"Date":"1994-07-06","Open":10.59,"High":10.69,"Low":10.53,"Close":10.6,"Volume":3110014}
{"Date":"1994-07-07","Open":10.6,"High":10.81,"Low":10.54,"Close":10.66,"Volume":2113205}
{"Date":"1994-07-08","Open":10.66,"High":10.78,"Low":10.57,"Close":10.75,"Volume":3546597}
{"Date":"1994-07-11","Open":10.75,"High":10.77,"Low":10.62,"Close":10.7,"Volume":3207599}
{"Date":"1994-07-12","Open":10.7,"High":10.73,"Low":10.58,"Close":10.65,"Volume":3691621}
{"Date":"1994-07-13","Open":10.66,"High":10.75,"Low":10.65,"Close":10.68,"Volume":3502886}
{"Date":"1994-07-14","Open":10.7,"High":10.84,"Low":10.69,"Close":10.74,"Volume":5154749}
{"Date":"1994-07-15","Open":10.74,"High":10.8,"Low":10.6,"Close":10.69,"Volume":5586276}
{"Date":"1994-07-18","Open":10.69,"High":10.83,"Low":10.63,"Close":10.77,"Volume":4557740}
{"Date":"1994-07-19","Open":10.75,"High":10.76,"Low":10.67,"Close":10.72,"Volume":3540627}
{"Date":"1994-07-20","Open":10.66,"High":10.68,"Low":10.54,"Close":10.62,"Volume":4226408}
{"Date":"1994-07-21","Open":10.62,"High":10.65,"Low":10.42,"Close":10.63,"Volume":2797539}
{"Date":"1994-07-22","Open":10.62,"High":10.67,"Low":10.58,"Close":10.6,"Volume":3175273}
{"Date":"1994-07-25","Open":10.6,"High":10.63,"Low":10.51,"Close":10.58,"Volume":2201867}
{"Date":"1994-07-26","Open":10.59,"High":10.64,"Low":10.41,"Close":10.5,"Volume":2993956}
{"Date":"1994-07-27","Open":10.48,"High":10.54,"Low":10.35,"Close":10.47,"Volume":3494758}
{"Date":"1994-07-28","Open":10.47,"High":10.52,"Low":10.36,"Close":10.4,"Volume":2630926}
{"Date":"1994-07-29","Open":10.4,"High":10.52,"Low":10.34,"Close":10.4,"Volume":2871828}
{"Date":"1994-08-01","Open":10.42,"High":10.58,"Low":10.39,"Close":10.56,"Volume":3854611}
{"Date":"1994-08-02","Open":10.57,"High":10.67,"Low":10.52,"Close":10.67,"Volume":3447983}
{"Date":"1994-08-03","Open":10.66,"High":10.68,"Low":10.56,"Close":10.63,"Volume":2680007}
{"Date":"1994-08-04","Open":10.62,"High":10.66,"Low":10.57,"Close":10.6,"Volume":2136578}
{"Date":"1994-08-05","Open":10.59,"High":10.6,"Low":10.5,"Close":10.52,"Volume":2426515}
{"Date":"1994-08-08","Open":10.56,"High":10.6,"Low":10.48,"Close":10.56,"Volume":3217636}
{"Date":"1994-08-09","Open":10.56,"High":10.63,"Low":10.5,"Close":10.58,"Volume":1763686}
{"Date":"1994-08-10","Open":10.57,"High":10.63,"Low":10.51,"Close":10.54,"Volume":1494599}
{"Date":"1994-08-11","Open":10.53,"High":10.58,"Low":10.44,"Close":10.5,"Volume":2398852}
{"Date":"1994-08-12","Open":10.49,"High":10.58,"Low":10.48,"Close":10.53,"Volume":1519778}
{"Date":"1994-08-15","Open":10.53,"High":10.69,"Low":10.45,"Close":10.63,"Volume":2795313}
{"Date":"1994-08-16","Open":10.63,"High":10.77,"Low":10.51,"Close":10.69,"Volume":3585352}
{"Date":"1994-08-17","Open":10.7,"High":10.75,"Low":10.63,"Close":10.68,"Volume":2505402}
{"Date":"1994-08-18","Open":10.66,"High":10.67,"Low":10.49,"Close":10.51,"Volume":2452463}
{"Date":"1994-08-19","Open":10.52,"High":10.55,"Low":10.44,"Close":10.49,"Volume":3026063}
{"Date":"1994-08-22","Open":10.41,"High":10.45,"Low":10.28,"Close":10.38,"Volume":2633742}
{"Date":"1994-08-23","Open":10.39,"High":10.55,"Low":10.37,"Close":10.39,"Volume":3303162}
{"Date":"1994-08-24","Open":10.4,"High":10.55,"Low":10.39,"Close":10.51,"Volume":3503561}
{"Date":"1994-08-25","Open":10.51,"High":10.56,"Low":10.47,"Close":10.51,"Volume":2554059}
{"Date":"1994-08-26","Open":10.56,"High":10.77,"Low":10.55,"Close":10.7,"Volume":3767504}
{"Date":"1994-08-29","Open":10.71,"High":10.79,"Low":10.66,"Close":10.73,"Volume":2422033}
{"Date":"1994-08-30","Open":10.73,"High":10.84,"Low":10.69,"Close":10.78,"Volume":2428342}
{"Date":"1994-08-31","Open":10.79,"High":10.89,"Low":10.76,"Close":10.85,"Volume":3355712}
{"Date":"1994-09-01","Open":10.83,"High":10.91,"Low":10.78,"Close":10.84,"Volume":2409271}
{"Date":"1994-09-02","Open":10.84,"High":10.94,"Low":10.81,"Close":10.84,"Volume":1984791}
{"Date":"1994-09-06","Open":10.83,"High":10.94,"Low":10.79,"Close":10.84,"Volume":2173466}
{"Date":"1994-09-07","Open":10.85,"High":10.93,"Low":10.82,"Close":10.9,"Volume":1854865}
{"Date":"1994-09-08","Open":10.89,"High":10.92,"Low":10.75,"Close":10.88,"Volume":1993690}
{"Date":"1994-09-09","Open":10.86,"High":10.88,"Low":10.66,"Close":10.77,"Volume":2620097}
{"Date":"1994-09-12","Open":10.77,"High":10.81,"Low":10.64,"Close":10.68,"Volume":2303155}
{"Date":"1994-09-13","Open":10.69,"High":10.77,"Low":10.65,"Close":10.72,"Volume":2519746}
{"Date":"1994-09-14","Open":10.71,"High":10.77,"Low":10.64,"Close":10.75,"Volume":2218203}
{"Date":"1994-09-15","Open":10.75,"High":10.85,"Low":10.73,"Close":10.84,"Volume":2530682}
{"Date":"1994-09-16","Open":10.81,"High":10.85,"Low":10.69,"Close":10.82,"Volume":5588138}
{"Date":"1994-09-19","Open":10.83,"High":10.85,"Low":10.64,"Close":10.71,"Volume":3770626}
{"Date":"1994-09-20","Open":10.67,"High":10.68,"Low":10.49,"Close":10.55,"Volume":4536834}
{"Date":"1994-09-21","Open":10.55,"High":10.58,"Low":10.4,"Close":10.51,"Volume":4259537}
{"Date":"1994-09-22","Open":10.51,"High":10.55,"Low":10.37,"Close":10.43,"Volume":3580630}
{"Date":"1994-09-23","Open":10.43,"High":10.5,"Low":10.3,"Close":10.36,"Volume":4454798}
{"Date":"1994-09-26","Open":10.36,"High":10.49,"Low":10.27,"Close":10.46,"Volume":3405444}
{"Date":"1994-09-27","Open":10.5,"High":10.64,"Low":10.48,"Close":10.58,"Volume":3697606}
{"Date":"1994-09-28","Open":10.58,"High":10.71,"Low":10.56,"Close":10.63,"Volume":4517131}
{"Date":"1994-09-29","Open":10.62,"High":10.67,"Low":10.5,"Close":10.56,"Volume":2291556}
{"Date":"1994-09-30","Open":10.56,"High":10.59,"Low":10.41,"Close":10.48,"Volume":2664361}
{"Date":"1994-10-03","Open":10.47,"High":10.6,"Low":10.44,"Close":10.56,"Volume":3142502}
{"Date":"1994-10-04","Open":10.55,"High":10.57,"Low":10.43,"Close":10.48,"Volume":3825114}
{"Date":"1994-10-05","Open":10.47,"High":10.53,"Low":10.31,"Close":10.47,"Volume":4096738}
{"Date":"1994-10-06","Open":10.47,"High":10.59,"Low":10.45,"Close":10.49,"Volume":3096035}
{"Date":"1994-10-07","Open":10.49,"High":10.58,"Low":10.43,"Close":10.52,"Volume":2969618}
{"Date":"1994-10-10","Open":10.53,"High":10.59,"Low":10.44,"Close":10.48,"Volume":2279010}
{"Date":"1994-10-11","Open":10.49,"High":10.65,"Low":10.44,"Close":10.59,"Volume":3856217}
{"Date":"1994-10-12","Open":10.6,"High":10.63,"Low":10.55,"Close":10.57,"Volume":2315738}
{"Date":"1994-10-13","Open":10.6,"High":10.72,"Low":10.54,"Close":10.55,"Volume":3249122}
{"Date":"1994-10-14","Open":10.56,"High":10.76,"Low":10.51,"Close":10.72,"Volume":4267239}
{"Date":"1994-10-17","Open":10.72,"High":10.75,"Low":10.6,"Close":10.64,"Volume":4571498}
{"Date":"1994-10-18","Open":10.63,"High":10.69,"Low":10.47,"Close":10.53,"Volume":2654082}
{"Date":"1994-10-19","Open":10.53,"High":10.75,"Low":10.48,"Close":10.7,"Volume":4079508}
{"Date":"1994-10-20","Open":10.7,"High":10.83,"Low":10.66,"Close":10.76,"Volume":5652857}
{"Date":"1994-10-21","Open":10.75,"High":10.77,"Low":10.59,"Close":10.65,"Volume":3082686}
{"Date":"1994-10-24","Open":10.62,"High":10.69,"Low":10.54,"Close":10.56,"Volume":2997718}
{"Date":"1994-10-25","Open":10.51,"High":10.53,"Low":10.36,"Close":10.47,"Volume":4882779}
{"Date":"1994-10-26","Open":10.51,"High":10.66,"Low":10.48,"Close":10.5,"Volume":3192975}
{"Date":"1994-10-27","Open":10.52,"High":10.6,"Low":10.49,"Close":10.53,"Volume":2994804}
{"Date":"1994-10-28","Open":10.53,"High":10.67,"Low":10.52,"Close":10.61,"Volume":4046628}
{"Date":"1994-10-31","Open":10.62,"High":10.73,"Low":10.6,"Close":10.65,"Volume":3288452}
{"Date":"1994-11-01","Open":10.63,"High":10.7,"Low":10.56,"Close":10.61,"Volume":3294771}
{"Date":"1994-11-02","Open":10.61,"High":10.65,"Low":10.53,"Close":10.56,"Volume":4222327}
{"Date":"1994-11-03","Open":10.57,"High":10.65,"Low":10.54,"Close":10.61,"Volume":3798431}
{"Date":"1994-11-04","Open":10.63,"High":10.68,"Low":10.56,"Close":10.57,"Volume":2915556}
{"Date":"1994-11-07","Open":10.57,"High":10.66,"Low":10.52,"Close":10.62,"Volume":3344480}
{"Date":"1994-11-08","Open":10.62,"High":10.74,"Low":10.59,"Close":10.66,"Volume":3467444}
{"Date":"1994-11-09","Open":10.68,"High":10.79,"Low":10.54,"Close":10.63,"Volume":4535781}
{"Date":"1994-11-10","Open":10.62,"High":10.69,"Low":10.53,"Close":10.56,"Volume":2937608}
{"Date":"1994-11-11","Open":10.53,"High":10.58,"Low":10.42,"Close":10.46,"Volume":4957177}
{"Date":"1994-11-14","Open":10.47,"High":10.59,"Low":10.43,"Close":10.53,"Volume":3805531}
{"Date":"1994-11-15","Open":10.56,"High":10.7,"Low":10.56,"Close":10.61,"Volume":3498992}
{"Date":"1994-11-16","Open":10.71,"High":10.82,"Low":10.68,"Close":10.79,"Volume":3558734}
{"Date":"1994-11-17","Open":10.79,"High":10.91,"Low":10.73,"Close":10.76,"Volume":3235718}
{"Date":"1994-11-18","Open":10.76,"High":10.86,"Low":10.63,"Close":10.7,"Volume":4541786}
{"Date":"1994-11-21","Open":10.7,"High":10.79,"Low":10.68,"Close":10.7,"Volume":2616570}
{"Date":"1994-11-22","Open":10.7,"High":10.81,"Low":10.57,"Close":10.65,"Volume":4189380}
{"Date":"1994-11-23","Open":10.61,"High":10.65,"Low":10.41,"Close":10.56,"Volume":4884191}
{"Date":"1994-11-25","Open":10.58,"High":10.67,"Low":10.56,"Close":10.64,"Volume":1121745}
{"Date":"1994-11-28","Open":10.62,"High":10.74,"Low":10.6,"Close":10.66,"Volume":2974431}
{"Date":"1994-11-29","Open":10.65,"High":10.69,"Low":10.58,"Close":10.62,"Volume":2560720}
{"Date":"1994-11-30","Open":10.63,"High":10.79,"Low":10.59,"Close":10.74,"Volume":2750115}
{"Date":"1994-12-01","Open":10.73,"High":10.79,"Low":10.66,"Close":10.71,"Volume":2721778}
{"Date":"1994-12-02","Open":10.71,"High":10.9,"Low":10.69,"Close":10.83,"Volume":3578814}
{"Date":"1994-12-05","Open":10.86,"High":11.08,"Low":10.84,"Close":11,"Volume":4057000}
{"Date":"1994-12-06","Open":11,"High":11.21,"Low":10.93,"Close":11.14,"Volume":3381634}
{"Date":"1994-12-07","Open":11.12,"High":11.24,"Low":11,"Close":11.19,"Volume":3834014}
{"Date":"1994-12-08","Open":11.19,"High":11.21,"Low":10.93,"Close":10.95,"Volume":3277565}
{"Date":"1994-12-09","Open":10.94,"High":10.99,"Low":10.82,"Close":10.91,"Volume":3809539}
{"Date":"1994-12-12","Open":10.92,"High":11.08,"Low":10.87,"Close":11.05,"Volume":3677032}
{"Date":"1994-12-13","Open":11.04,"High":11.1,"Low":10.98,"Close":11.05,"Volume":4025730}
{"Date":"1994-12-14","Open":11.05,"High":11.09,"Low":10.96,"Close":11.02,"Volume":5136699}
{"Date":"1994-12-15","Open":11.02,"High":11.17,"Low":10.94,"Close":11.11,"Volume":4702496}
{"Date":"1994-12-16","Open":11.09,"High":11.18,"Low":11.02,"Close":11.14,"Volume":5744807}
{"Date":"1994-12-19","Open":11.13,"High":11.17,"Low":11.04,"Close":11.09,"Volume":2155703}
{"Date":"1994-12-20","Open":11.09,"High":11.23,"Low":11.03,"Close":11.1,"Volume":3022422}
{"Date":"1994-12-21","Open":11.12,"High":11.27,"Low":11.09,"Close":11.16,"Volume":5269069}
{"Date":"1994-12-22","Open":11.16,"High":11.26,"Low":10.98,"Close":11.05,"Volume":5391107}
{"Date":"1994-12-23","Open":11.07,"High":11.15,"Low":11.06,"Close":11.08,"Volume":1790374}
{"Date":"1994-12-27","Open":11.1,"High":11.17,"Low":11.07,"Close":11.14,"Volume":1951286}
{"Date":"1994-12-28","Open":11.13,"High":11.15,"Low":11.05,"Close":11.09,"Volume":1954732}
{"Date":"1994-12-29","Open":11.09,"High":11.15,"Low":11.05,"Close":11.09,"Volume":2135461}
{"Date":"1994-12-30","Open":11.09,"High":11.17,"Low":10.99,"Close":11.09,"Volume":2792692}
{"Date":"1995-01-03","Open":11.09,"High":11.13,"Low":10.91,"Close":11.04,"Volume":2423132}
{"Date":"1995-01-04","Open":11.04,"High":11.13,"Low":10.98,"Close":11.04,"Volume":3525071}
{"Date":"1995-01-05","Open":11.05,"High":11.11,"Low":10.98,"Close":11.04,"Volume":3646739}
{"Date":"1995-01-06","Open":11.04,"High":11.37,"Low":11.02,"Close":11.27,"Volume":6422941}
{"Date":"1995-01-09","Open":11.26,"High":11.35,"Low":11.19,"Close":11.28,"Volume":4054990}
{"Date":"1995-01-10","Open":11.28,"High":11.42,"Low":11.23,"Close":11.25,"Volume":4828901}
{"Date":"1995-01-11","Open":11.26,"High":11.34,"Low":11.13,"Close":11.22,"Volume":5393281}
{"Date":"1995-01-12","Open":11.22,"High":11.54,"Low":11.2,"Close":11.5,"Volume":3227233}
{"Date":"1995-01-13","Open":11.52,"High":11.65,"Low":11.43,"Close":11.57,"Volume":4043915}
{"Date":"1995-01-16","Open":11.58,"High":11.63,"Low":11.39,"Close":11.5,"Volume":4708637}
{"Date":"1995-01-17","Open":11.49,"High":11.65,"Low":11.4,"Close":11.58,"Volume":4354692}
{"Date":"1995-01-18","Open":11.59,"High":11.66,"Low":11.5,"Close":11.58,"Volume":2916911}
{"Date":"1995-01-19","Open":11.53,"High":11.54,"Low":11.36,"Close":11.38,"Volume":2773266}
{"Date":"1995-01-20","Open":11.35,"High":11.36,"Low":11.1,"Close":11.26,"Volume":3605654}
{"Date":"1995-01-23","Open":11.25,"High":11.28,"Low":11.1,"Close":11.23,"Volume":2991243}
{"Date":"1995-01-24","Open":11.23,"High":11.35,"Low":11.17,"Close":11.25,"Volume":2512581}
{"Date":"1995-01-25","Open":11.22,"High":11.31,"Low":11.03,"Close":11.13,"Volume":3082865}
{"Date":"1995-01-26","Open":11.07,"High":11.09,"Low":10.89,"Close":11,"Volume":2807434}
{"Date":"1995-01-27","Open":11.01,"High":11.04,"Low":10.79,"Close":10.9,"Volume":3862565}
{"Date":"1995-01-30","Open":10.87,"High":10.88,"Low":10.62,"Close":10.69,"Volume":7231340}
{"Date":"1995-01-31","Open":10.7,"High":10.76,"Low":10.62,"Close":10.69,"Volume":5261116}
{"Date":"1995-02-01","Open":10.7,"High":11.05,"Low":10.66,"Close":10.93,"Volume":5405745}
{"Date":"1995-02-02","Open":10.97,"High":11.12,"Low":10.94,"Close":11,"Volume":3418017}
{"Date":"1995-02-03","Open":11.07,"High":11.47,"Low":11.06,"Close":11.2,"Volume":9147776}
{"Date":"1995-02-06","Open":11.27,"High":11.39,"Low":11.16,"Close":11.17,"Volume":6257336}
{"Date":"1995-02-07","Open":11.17,"High":11.3,"Low":11.15,"Close":11.26,"Volume":4190167}
{"Date":"1995-02-08","Open":11.25,"High":11.31,"Low":11.16,"Close":11.21,"Volume":3876979}
{"Date":"1995-02-09","Open":11.23,"High":11.35,"Low":11.16,"Close":11.22,"Volume":5334658}
{"Date":"1995-02-10","Open":11.22,"High":11.25,"Low":11.04,"Close":11.1,"Volume":3544688}
{"Date":"1995-02-13","Open":11.1,"High":11.17,"Low":11,"Close":11.03,"Volume":2043544}
{"Date":"1995-02-14","Open":11.05,"High":11.12,"Low":10.95,"Close":11,"Volume":2934644}
{"Date":"1995-02-15","Open":11,"High":11.21,"Low":10.98,"Close":11.12,"Volume":3352595}
{"Date":"1995-02-16","Open":11.12,"High":11.2,"Low":11.02,"Close":11.11,"Volume":2949594}
{"Date":"1995-02-17","Open":11.11,"High":11.14,"Low":10.97,"Close":11,"Volume":2925799}
{"Date":"1995-02-21","Open":11.01,"High":11.16,"Low":11.01,"Close":11.14,"Volume":2757553}
{"Date":"1995-02-22","Open":11.15,"High":11.22,"Low":11.02,"Close":11.07,"Volume":2701391}
{"Date":"1995-02-23","Open":11.11,"High":11.26,"Low":11.06,"Close":11.21,"Volume":3031590}
{"Date":"1995-02-24","Open":11.22,"High":11.24,"Low":11.03,"Close":11.12,"Volume":3735047}
{"Date":"1995-02-27","Open":11.12,"High":11.19,"Low":10.96,"Close":11.01,"Volume":2882635}
{"Date":"1995-02-28","Open":11.01,"High":11.02,"Low":10.89,"Close":10.96,"Volume":3173880}
{"Date":"1995-03-01","Open":10.92,"High":10.96,"Low":10.8,"Close":10.87,"Volume":4717232}
{"Date":"1995-03-02","Open":10.88,"High":10.97,"Low":10.81,"Close":10.88,"Volume":3993706}
{"Date":"1995-03-03","Open":10.87,"High":10.98,"Low":10.84,"Close":10.94,"Volume":3471073}
{"Date":"1995-03-06","Open":10.89,"High":10.89,"Low":10.75,"Close":10.81,"Volume":3363762}
{"Date":"1995-03-07","Open":10.8,"High":10.87,"Low":10.65,"Close":10.68,"Volume":4095712}
{"Date":"1995-03-08","Open":10.69,"High":10.8,"Low":10.69,"Close":10.73,"Volume":2760883}
{"Date":"1995-03-09","Open":10.73,"High":10.86,"Low":10.67,"Close":10.8,"Volume":1752068}
{"Date":"1995-03-10","Open":10.84,"High":11.02,"Low":10.83,"Close":10.98,"Volume":2880374}
{"Date":"1995-03-13","Open":10.99,"High":11.06,"Low":10.89,"Close":10.97,"Volume":2335045}
{"Date":"1995-03-14","Open":11.14,"High":11.45,"Low":11.09,"Close":11.25,"Volume":4260092}
{"Date":"1995-03-15","Open":11.22,"High":11.27,"Low":11.07,"Close":11.15,"Volume":2528799}
{"Date":"1995-03-16","Open":11.15,"High":11.43,"Low":11.15,"Close":11.36,"Volume":3826008}
{"Date":"1995-03-17","Open":11.37,"High":11.47,"Low":11.28,"Close":11.38,"Volume":3930346}
{"Date":"1995-03-20","Open":11.38,"High":11.5,"Low":11.3,"Close":11.36,"Volume":2565190}
{"Date":"1995-03-21","Open":11.35,"High":11.44,"Low":11.26,"Close":11.29,"Volume":3087451}
{"Date":"1995-03-22","Open":11.29,"High":11.44,"Low":11.19,"Close":11.34,"Volume":3300331}
{"Date":"1995-03-23","Open":11.33,"High":11.44,"Low":11.23,"Close":11.4,"Volume":2909663}
{"Date":"1995-03-24","Open":11.44,"High":11.66,"Low":11.42,"Close":11.56,"Volume":4157461}
{"Date":"1995-03-27","Open":11.71,"High":11.88,"Low":11.65,"Close":11.82,"Volume":3296958}
{"Date":"1995-03-28","Open":11.81,"High":11.86,"Low":11.72,"Close":11.82,"Volume":1978635}
{"Date":"1995-03-29","Open":11.82,"High":12.17,"Low":11.76,"Close":11.92,"Volume":4797323}
{"Date":"1995-03-30","Open":11.98,"High":12.19,"Low":11.85,"Close":12.15,"Volume":4270937}
{"Date":"1995-03-31","Open":12.13,"High":12.27,"Low":11.87,"Close":12.16,"Volume":3831014}
{"Date":"1995-04-03","Open":12.14,"High":12.16,"Low":11.94,"Close":12.02,"Volume":3297696}
{"Date":"1995-04-04","Open":12.03,"High":12.18,"Low":11.97,"Close":12.17,"Volume":2742673}
{"Date":"1995-04-05","Open":12.18,"High":12.31,"Low":12.1,"Close":12.19,"Volume":2223625}
{"Date":"1995-04-06","Open":12.19,"High":12.29,"Low":12.12,"Close":12.18,"Volume":2452026}
{"Date":"1995-04-07","Open":12.19,"High":12.31,"Low":12.14,"Close":12.2,"Volume":2411832}
{"Date":"1995-04-10","Open":12.2,"High":12.33,"Low":12.18,"Close":12.32,"Volume":2426625}
{"Date":"1995-04-11","Open":12.33,"High":12.45,"Low":12.25,"Close":12.34,"Volume":3160499}
{"Date":"1995-04-12","Open":12.35,"High":12.71,"Low":12.29,"Close":12.59,"Volume":3632255}
{"Date":"1995-04-13","Open":12.61,"High":12.72,"Low":12.43,"Close":12.6,"Volume":3439313}
{"Date":"1995-04-17","Open":12.62,"High":12.72,"Low":12.51,"Close":12.54,"Volume":4416354}
{"Date":"1995-04-18","Open":12.51,"High":12.53,"Low":12.18,"Close":12.27,"Volume":2901074}
{"Date":"1995-04-19","Open":12.28,"High":12.49,"Low":12.26,"Close":12.36,"Volume":2740514}
{"Date":"1995-04-20","Open":12.4,"High":12.56,"Low":12.35,"Close":12.51,"Volume":3451656}
{"Date":"1995-04-21","Open":12.52,"High":12.75,"Low":12.46,"Close":12.67,"Volume":3987096}
{"Date":"1995-04-24","Open":12.67,"High":13.01,"Low":12.58,"Close":12.94,"Volume":4489055}
{"Date":"1995-04-25","Open":12.89,"High":12.92,"Low":12.72,"Close":12.8,"Volume":3489056}
{"Date":"1995-04-26","Open":12.79,"High":12.89,"Low":12.67,"Close":12.75,"Volume":2953154}
{"Date":"1995-04-27","Open":12.74,"High":12.8,"Low":12.59,"Close":12.69,"Volume":3248874}
{"Date":"1995-04-28","Open":12.67,"High":12.75,"Low":12.48,"Close":12.63,"Volume":2904280}
{"Date":"1995-05-01","Open":12.65,"High":12.71,"Low":12.56,"Close":12.59,"Volume":2604577}
{"Date":"1995-05-02","Open":12.59,"High":12.78,"Low":12.52,"Close":12.73,"Volume":2234166}
{"Date":"1995-05-03","Open":12.74,"High":12.92,"Low":12.72,"Close":12.86,"Volume":3225392}
{"Date":"1995-05-04","Open":12.87,"High":13.01,"Low":12.66,"Close":12.7,"Volume":3971972}
{"Date":"1995-05-05","Open":12.71,"High":12.75,"Low":12.44,"Close":12.49,"Volume":4734619}
{"Date":"1995-05-08","Open":12.51,"High":12.65,"Low":12.36,"Close":12.62,"Volume":3689595}
{"Date":"1995-05-09","Open":12.64,"High":12.83,"Low":12.59,"Close":12.78,"Volume":3120918}
{"Date":"1995-05-10","Open":12.79,"High":12.89,"Low":12.56,"Close":12.63,"Volume":2419463}
{"Date":"1995-05-11","Open":12.62,"High":12.7,"Low":12.54,"Close":12.64,"Volume":2555462}
{"Date":"1995-05-12","Open":12.64,"High":12.86,"Low":12.54,"Close":12.78,"Volume":4164231}
{"Date":"1995-05-15","Open":12.81,"High":13.01,"Low":12.7,"Close":12.92,"Volume":3476502}
{"Date":"1995-05-16","Open":12.91,"High":13.07,"Low":12.87,"Close":13.01,"Volume":2820355}
{"Date":"1995-05-17","Open":13.01,"High":13.25,"Low":12.94,"Close":13.14,"Volume":3477788}
{"Date":"1995-05-18","Open":13.14,"High":13.21,"Low":12.85,"Close":12.86,"Volume":3090658}
{"Date":"1995-05-19","Open":12.86,"High":13,"Low":12.7,"Close":12.87,"Volume":3636251}
{"Date":"1995-05-22","Open":12.95,"High":13.26,"Low":12.92,"Close":13.09,"Volume":3360667}
{"Date":"1995-05-23","Open":13.08,"High":13.25,"Low":13.04,"Close":13.23,"Volume":3916165}
{"Date":"1995-05-24","Open":13.26,"High":13.51,"Low":13.19,"Close":13.29,"Volume":4412749}
{"Date":"1995-05-25","Open":13.24,"High":13.26,"Low":13.01,"Close":13.12,"Volume":3306409}
{"Date":"1995-05-26","Open":13.13,"High":13.2,"Low":12.98,"Close":13.09,"Volume":2827202}
{"Date":"1995-05-30","Open":13.13,"High":13.43,"Low":13.05,"Close":13.33,"Volume":3143923}
{"Date":"1995-05-31","Open":13.34,"High":13.45,"Low":13.2,"Close":13.44,"Volume":2959719}
{"Date":"1995-06-01","Open":13.45,"High":13.5,"Low":13.28,"Close":13.42,"Volume":3021663}
{"Date":"1995-06-02","Open":13.4,"High":13.5,"Low":13.23,"Close":13.43,"Volume":4514500}
{"Date":"1995-06-05","Open":13.63,"High":14.09,"Low":13.59,"Close":13.87,"Volume":5466016}
{"Date":"1995-06-06","Open":13.87,"High":13.87,"Low":13.54,"Close":13.7,"Volume":3003922}
{"Date":"1995-06-07","Open":13.68,"High":13.82,"Low":13.5,"Close":13.71,"Volume":3594676}
{"Date":"1995-06-08","Open":13.73,"High":13.97,"Low":13.69,"Close":13.83,"Volume":3387211}
{"Date":"1995-06-09","Open":13.84,"High":13.86,"Low":13.69,"Close":13.78,"Volume":3040843}
{"Date":"1995-06-12","Open":13.8,"High":13.9,"Low":13.74,"Close":13.8,"Volume":2783362}
{"Date":"1995-06-13","Open":13.83,"High":14.21,"Low":13.77,"Close":14.19,"Volume":5093834}
{"Date":"1995-06-14","Open":14.15,"High":14.19,"Low":14.02,"Close":14.05,"Volume":3363561}
{"Date":"1995-06-15","Open":14.06,"High":14.2,"Low":13.96,"Close":14.03,"Volume":2991593}
{"Date":"1995-06-16","Open":14.04,"High":14.17,"Low":14.01,"Close":14.12,"Volume":4096894}
{"Date":"1995-06-19","Open":14.15,"High":14.36,"Low":14.11,"Close":14.32,"Volume":3337526}
{"Date":"1995-06-20","Open":14.3,"High":14.35,"Low":14.11,"Close":14.17,"Volume":2863596}
{"Date":"1995-06-21","Open":14.19,"High":14.32,"Low":14.15,"Close":14.27,"Volume":3623624}
{"Date":"1995-06-22","Open":14.29,"High":14.5,"Low":14.25,"Close":14.38,"Volume":3577203}
{"Date":"1995-06-23","Open":14.38,"High":14.53,"Low":14.29,"Close":14.48,"Volume":2389761}
{"Date":"1995-06-26","Open":14.45,"High":14.49,"Low":14.18,"Close":14.21,"Volume":2212118}
{"Date":"1995-06-27","Open":14.16,"High":14.23,"Low":13.98,"Close":14.12,"Volume":3123949}
{"Date":"1995-06-28","Open":14.13,"High":14.32,"Low":14.09,"Close":14.27,"Volume":2404371}
{"Date":"1995-06-29","Open":14.28,"High":14.46,"Low":14.24,"Close":14.41,"Volume":2812465}
{"Date":"1995-06-30","Open":14.44,"High":14.54,"Low":14.03,"Close":14.22,"Volume":4275945}
{"Date":"1995-07-03","Open":14.16,"High":14.23,"Low":13.98,"Close":14.13,"Volume":1883561}
{"Date":"1995-07-05","Open":14.14,"High":14.65,"Low":14.1,"Close":14.46,"Volume":4998230}
{"Date":"1995-07-06","Open":14.48,"High":14.83,"Low":14.45,"Close":14.81,"Volume":5000802}
{"Date":"1995-07-07","Open":14.81,"High":15.12,"Low":14.73,"Close":14.88,"Volume":7042406}
{"Date":"1995-07-10","Open":14.89,"High":14.93,"Low":14.68,"Close":14.76,"Volume":4859196}
{"Date":"1995-07-11","Open":14.74,"High":14.75,"Low":14.53,"Close":14.69,"Volume":4083973}
{"Date":"1995-07-12","Open":14.71,"High":14.92,"Low":14.67,"Close":14.84,"Volume":4184345}
{"Date":"1995-07-13","Open":14.86,"High":15.11,"Low":14.8,"Close":15.07,"Volume":4412201}
{"Date":"1995-07-14","Open":15.05,"High":15.15,"Low":14.86,"Close":14.97,"Volume":3669032}
{"Date":"1995-07-17","Open":14.99,"High":15.08,"Low":14.87,"Close":14.98,"Volume":4285533}
{"Date":"1995-07-18","Open":14.94,"High":14.96,"Low":14.64,"Close":14.78,"Volume":3492102}
{"Date":"1995-07-19","Open":14.77,"High":14.81,"Low":14.08,"Close":14.54,"Volume":4336492}
{"Date":"1995-07-20","Open":14.55,"High":14.66,"Low":14.43,"Close":14.53,"Volume":4231470}
{"Date":"1995-07-21","Open":14.53,"High":14.76,"Low":14.45,"Close":14.56,"Volume":4289269}
{"Date":"1995-07-24","Open":14.56,"High":14.73,"Low":14.42,"Close":14.66,"Volume":2706214}
{"Date":"1995-07-25","Open":14.96,"High":15.22,"Low":14.9,"Close":15.05,"Volume":5584663}
{"Date":"1995-07-26","Open":15.05,"High":15.24,"Low":14.92,"Close":14.96,"Volume":4219515}
{"Date":"1995-07-27","Open":14.99,"High":15.37,"Low":14.97,"Close":15.33,"Volume":2923625}
{"Date":"1995-07-28","Open":15.35,"High":15.51,"Low":15.21,"Close":15.46,"Volume":2589180}
{"Date":"1995-07-31","Open":15.38,"High":15.43,"Low":15.21,"Close":15.33,"Volume":2702961}
{"Date":"1995-08-01","Open":15.32,"High":15.37,"Low":15.19,"Close":15.26,"Volume":2689562}
{"Date":"1995-08-02","Open":15.28,"High":15.47,"Low":15.06,"Close":15.15,"Volume":3043776}
{"Date":"1995-08-03","Open":15.13,"High":15.38,"Low":15.01,"Close":15.32,"Volume":4259224}
{"Date":"1995-08-04","Open":15.32,"High":15.43,"Low":15.2,"Close":15.24,"Volume":3421711}
{"Date":"1995-08-07","Open":15.26,"High":15.4,"Low":15.18,"Close":15.3,"Volume":3158364}
{"Date":"1995-08-08","Open":15.3,"High":15.3,"Low":15.14,"Close":15.22,"Volume":2710384}
{"Date":"1995-08-09","Open":15.23,"High":15.24,"Low":15.09,"Close":15.13,"Volume":1744175}
{"Date":"1995-08-10","Open":15.13,"High":15.21,"Low":14.86,"Close":14.95,"Volume":3186178}
{"Date":"1995-08-11","Open":14.93,"High":14.98,"Low":14.77,"Close":14.91,"Volume":2716570}
{"Date":"1995-08-14","Open":14.91,"High":15.06,"Low":14.81,"Close":15,"Volume":2692080}
{"Date":"1995-08-15","Open":14.99,"High":15.04,"Low":14.76,"Close":14.83,"Volume":3924760}
{"Date":"1995-08-16","Open":14.82,"High":15.07,"Low":14.67,"Close":14.89,"Volume":3769981}
{"Date":"1995-08-17","Open":14.88,"High":14.93,"Low":14.68,"Close":14.82,"Volume":3630106}
{"Date":"1995-08-18","Open":14.83,"High":15.04,"Low":14.73,"Close":14.89,"Volume":3546377}
{"Date":"1995-08-21","Open":15.02,"High":15.26,"Low":15,"Close":15.15,"Volume":3661849}
{"Date":"1995-08-22","Open":15.15,"High":15.27,"Low":15.07,"Close":15.23,"Volume":2678985}
{"Date":"1995-08-23","Open":15.23,"High":15.24,"Low":14.99,"Close":15.01,"Volume":2935669}
{"Date":"1995-08-24","Open":15.01,"High":15.11,"Low":14.88,"Close":14.9,"Volume":2327762}
{"Date":"1995-08-25","Open":14.9,"High":15.12,"Low":14.89,"Close":14.98,"Volume":2178946}
{"Date":"1995-08-28","Open":14.98,"High":15.08,"Low":14.82,"Close":15.02,"Volume":1718195}
{"Date":"1995-08-29","Open":15.02,"High":15.18,"Low":14.97,"Close":15.1,"Volume":1951785}
{"Date":"1995-08-30","Open":15.09,"High":15.15,"Low":15,"Close":15.06,"Volume":2568029}
{"Date":"1995-08-31","Open":14.99,"High":15.02,"Low":14.87,"Close":14.95,"Volume":2895504}
{"Date":"1995-09-01","Open":14.96,"High":15.31,"Low":14.9,"Close":15.14,"Volume":3128598}
{"Date":"1995-09-05","Open":15.19,"High":15.61,"Low":15.17,"Close":15.49,"Volume":4045428}
{"Date":"1995-09-06","Open":15.53,"High":15.76,"Low":15.52,"Close":15.59,"Volume":2635287}
{"Date":"1995-09-07","Open":15.56,"High":15.57,"Low":15.31,"Close":15.39,"Volume":1938853}
{"Date":"1995-09-08","Open":15.4,"High":15.78,"Low":15.37,"Close":15.72,"Volume":2857067}
{"Date":"1995-09-11","Open":15.73,"High":15.99,"Low":15.65,"Close":15.93,"Volume":2842808}
{"Date":"1995-09-12","Open":15.94,"High":16.05,"Low":15.87,"Close":16.02,"Volume":2881805}
{"Date":"1995-09-13","Open":16.02,"High":16.21,"Low":15.87,"Close":16.09,"Volume":4097463}
{"Date":"1995-09-14","Open":16.09,"High":16.2,"Low":15.92,"Close":16.16,"Volume":3842021}
{"Date":"1995-09-15","Open":16.14,"High":16.16,"Low":15.83,"Close":15.89,"Volume":5790071}
{"Date":"1995-09-18","Open":15.87,"High":16,"Low":15.56,"Close":15.94,"Volume":4115580}
{"Date":"1995-09-19","Open":15.94,"High":15.97,"Low":15.72,"Close":15.86,"Volume":4550175}
{"Date":"1995-09-20","Open":15.86,"High":16.09,"Low":15.78,"Close":15.99,"Volume":2852691}
{"Date":"1995-09-21","Open":15.98,"High":16.14,"Low":15.83,"Close":15.99,"Volume":4028566}
{"Date":"1995-09-22","Open":15.8,"High":15.83,"Low":15.58,"Close":15.71,"Volume":3909601}
{"Date":"1995-09-25","Open":15.72,"High":15.74,"Low":15.5,"Close":15.52,"Volume":3277110}
{"Date":"1995-09-26","Open":15.5,"High":15.54,"Low":15.36,"Close":15.39,"Volume":4554725}
{"Date":"1995-09-27","Open":15.27,"High":15.37,"Low":15.08,"Close":15.34,"Volume":4550985}
{"Date":"1995-09-28","Open":15.35,"High":15.61,"Low":15.3,"Close":15.57,"Volume":3680823}
{"Date":"1995-09-29","Open":15.57,"High":15.73,"Low":15.47,"Close":15.52,"Volume":3387296}
{"Date":"1995-10-02","Open":15.49,"High":15.51,"Low":15.21,"Close":15.32,"Volume":2815360}
{"Date":"1995-10-03","Open":15.29,"High":15.32,"Low":14.82,"Close":15.01,"Volume":4284886}
{"Date":"1995-10-04","Open":14.98,"High":15.01,"Low":14.75,"Close":14.81,"Volume":4455759}
{"Date":"1995-10-05","Open":14.83,"High":14.96,"Low":14.69,"Close":14.91,"Volume":2965552}
{"Date":"1995-10-06","Open":14.96,"High":15.26,"Low":14.88,"Close":15.13,"Volume":3767279}
{"Date":"1995-10-09","Open":15.12,"High":15.17,"Low":14.83,"Close":14.89,"Volume":2724140}
{"Date":"1995-10-10","Open":14.88,"High":15.11,"Low":14.53,"Close":15.01,"Volume":5033223}
{"Date":"1995-10-11","Open":15.01,"High":15.24,"Low":14.88,"Close":15.18,"Volume":3993703}
{"Date":"1995-10-12","Open":15.17,"High":15.38,"Low":15.05,"Close":15.23,"Volume":4654958}
{"Date":"1995-10-13","Open":15.25,"High":15.47,"Low":15.19,"Close":15.37,"Volume":4855582}
{"Date":"1995-10-16","Open":15.38,"High":15.55,"Low":15.32,"Close":15.43,"Volume":3647029}
{"Date":"1995-10-17","Open":15.42,"High":15.44,"Low":15.15,"Close":15.23,"Volume":3262034}
{"Date":"1995-10-18","Open":15.23,"High":15.33,"Low":14.92,"Close":15.03,"Volume":4520457}
{"Date":"1995-10-19","Open":15.03,"High":15.12,"Low":14.9,"Close":15.04,"Volume":4422792}
{"Date":"1995-10-20","Open":15.04,"High":15.25,"Low":15,"Close":15.12,"Volume":4690546}
{"Date":"1995-10-23","Open":15.11,"High":15.15,"Low":14.76,"Close":14.96,"Volume":4803757}
{"Date":"1995-10-24","Open":15.02,"High":15.26,"Low":14.93,"Close":15.15,"Volume":4266191}
{"Date":"1995-10-25","Open":15.16,"High":15.34,"Low":15.04,"Close":15.19,"Volume":5787125}
{"Date":"1995-10-26","Open":15.19,"High":15.32,"Low":14.88,"Close":14.96,"Volume":3796183}
{"Date":"1995-10-27","Open":14.96,"High":15.28,"Low":14.93,"Close":15.24,"Volume":4293421}
{"Date":"1995-10-30","Open":15.26,"High":15.39,"Low":15.1,"Close":15.28,"Volume":3117020}
{"Date":"1995-10-31","Open":15.28,"High":15.34,"Low":14.98,"Close":15.01,"Volume":3339324}
{"Date":"1995-11-01","Open":15.07,"High":15.53,"Low":15.02,"Close":15.42,"Volume":4073467}
{"Date":"1995-11-02","Open":15.43,"High":15.85,"Low":15.37,"Close":15.67,"Volume":4613387}
{"Date":"1995-11-03","Open":15.66,"High":15.88,"Low":15.55,"Close":15.71,"Volume":3422442}
{"Date":"1995-11-06","Open":15.72,"High":15.84,"Low":15.57,"Close":15.78,"Volume":2735129}
{"Date":"1995-11-07","Open":15.78,"High":15.86,"Low":15.65,"Close":15.74,"Volume":2394200}
{"Date":"1995-11-08","Open":15.79,"High":15.9,"Low":15.72,"Close":15.88,"Volume":2715751}
{"Date":"1995-11-09","Open":15.87,"High":16.01,"Low":15.84,"Close":15.93,"Volume":2710125}
{"Date":"1995-11-10","Open":15.91,"High":16.25,"Low":15.83,"Close":16.17,"Volume":3132618}
{"Date":"1995-11-13","Open":16.16,"High":16.35,"Low":16,"Close":16.21,"Volume":3004616}
{"Date":"1995-11-14","Open":16.19,"High":16.39,"Low":16.02,"Close":16.08,"Volume":3996459}
{"Date":"1995-11-15","Open":16.07,"High":16.53,"Low":15.96,"Close":16.43,"Volume":3587232}
{"Date":"1995-11-16","Open":16.54,"High":16.76,"Low":16.5,"Close":16.75,"Volume":3997078}
{"Date":"1995-11-17","Open":16.76,"High":16.84,"Low":16.39,"Close":16.44,"Volume":3590776}
{"Date":"1995-11-20","Open":16.44,"High":16.56,"Low":16.29,"Close":16.35,"Volume":3014349}
{"Date":"1995-11-21","Open":16.38,"High":16.6,"Low":16.26,"Close":16.53,"Volume":3684579}
{"Date":"1995-11-22","Open":16.55,"High":16.85,"Low":16.44,"Close":16.78,"Volume":5014998}
{"Date":"1995-11-24","Open":16.75,"High":16.8,"Low":16.64,"Close":16.72,"Volume":2470438}
{"Date":"1995-11-27","Open":16.73,"High":16.82,"Low":16.6,"Close":16.7,"Volume":2701386}
{"Date":"1995-11-28","Open":16.7,"High":16.74,"Low":16.45,"Close":16.51,"Volume":3088329}
{"Date":"1995-11-29","Open":16.59,"High":16.85,"Low":16.55,"Close":16.85,"Volume":5495402}
{"Date":"1995-11-30","Open":16.83,"High":16.91,"Low":16.7,"Close":16.78,"Volume":4915351}
{"Date":"1995-12-01","Open":16.77,"High":17.02,"Low":16.67,"Close":16.82,"Volume":4532624}
{"Date":"1995-12-04","Open":16.76,"High":16.82,"Low":16.65,"Close":16.78,"Volume":3611299}
{"Date":"1995-12-05","Open":16.77,"High":17.14,"Low":16.71,"Close":17.04,"Volume":4061046}
{"Date":"1995-12-06","Open":17.1,"High":17.25,"Low":17,"Close":17.2,"Volume":3285759}
{"Date":"1995-12-07","Open":17.17,"High":17.17,"Low":16.83,"Close":16.94,"Volume":2450046}
{"Date":"1995-12-08","Open":16.95,"High":16.99,"Low":16.71,"Close":16.78,"Volume":2345638}
{"Date":"1995-12-11","Open":16.71,"High":16.73,"Low":16.54,"Close":16.65,"Volume":3191936}
{"Date":"1995-12-12","Open":16.74,"High":16.99,"Low":16.68,"Close":16.83,"Volume":2741270}
{"Date":"1995-12-13","Open":16.85,"High":17.25,"Low":16.82,"Close":17.16,"Volume":3641535}
{"Date":"1995-12-14","Open":17.14,"High":17.22,"Low":16.67,"Close":16.73,"Volume":3485378}
{"Date":"1995-12-15","Open":16.88,"High":17.09,"Low":16.86,"Close":16.99,"Volume":5723615}
{"Date":"1995-12-18","Open":16.9,"High":16.93,"Low":16.41,"Close":16.55,"Volume":3927621}
{"Date":"1995-12-19","Open":16.58,"High":17.25,"Low":16.54,"Close":17.1,"Volume":5829329}
{"Date":"1995-12-20","Open":17.21,"High":17.83,"Low":17.13,"Close":17.43,"Volume":5197440}
{"Date":"1995-12-21","Open":17.3,"High":17.32,"Low":16.81,"Close":17.08,"Volume":4213825}
{"Date":"1995-12-22","Open":17.1,"High":17.45,"Low":17.04,"Close":17.22,"Volume":2419096}
{"Date":"1995-12-26","Open":17.23,"High":17.37,"Low":17.08,"Close":17.18,"Volume":2386741}
{"Date":"1995-12-27","Open":17.18,"High":17.36,"Low":17.05,"Close":17.15,"Volume":3927777}
{"Date":"1995-12-28","Open":17.14,"High":17.29,"Low":17.06,"Close":17.19,"Volume":4346623}
{"Date":"1995-12-29","Open":17.21,"High":17.51,"Low":17.15,"Close":17.4,"Volume":2534982}
{"Date":"1996-01-02","Open":17.38,"High":17.92,"Low":17.24,"Close":17.7,"Volume":3314362}
{"Date":"1996-01-03","Open":17.69,"High":17.93,"Low":17.5,"Close":17.63,"Volume":4423225}
{"Date":"1996-01-04","Open":17.63,"High":17.84,"Low":17.21,"Close":17.36,"Volume":4042010}
{"Date":"1996-01-05","Open":17.35,"High":17.67,"Low":17.13,"Close":17.53,"Volume":3178085}
{"Date":"1996-01-08","Open":17.71,"High":17.84,"Low":17.46,"Close":17.61,"Volume":2356769}
{"Date":"1996-01-09","Open":17.59,"High":17.76,"Low":17.11,"Close":17.42,"Volume":5039214}
{"Date":"1996-01-10","Open":17.33,"High":17.35,"Low":16.83,"Close":16.92,"Volume":6409538}
{"Date":"1996-01-11","Open":16.93,"High":17.18,"Low":16.78,"Close":17.12,"Volume":4792212}
{"Date":"1996-01-12","Open":17.13,"High":17.31,"Low":16.9,"Close":17.12,"Volume":3730380}
{"Date":"1996-01-15","Open":17.12,"High":17.14,"Low":16.91,"Close":16.98,"Volume":2422293}
{"Date":"1996-01-16","Open":16.95,"High":16.98,"Low":16.67,"Close":16.87,"Volume":4942683}
{"Date":"1996-01-17","Open":16.87,"High":17.07,"Low":16.77,"Close":16.98,"Volume":4044665}
{"Date":"1996-01-18","Open":17.18,"High":17.43,"Low":17.13,"Close":17.35,"Volume":3809660}
{"Date":"1996-01-19","Open":17.29,"High":17.42,"Low":16.94,"Close":17.36,"Volume":4505481}
{"Date":"1996-01-22","Open":17.36,"High":17.65,"Low":17.23,"Close":17.44,"Volume":3474498}
{"Date":"1996-01-23","Open":17.36,"High":17.47,"Low":17.1,"Close":17.32,"Volume":3465371}
{"Date":"1996-01-24","Open":17.34,"High":17.53,"Low":17.14,"Close":17.25,"Volume":4798678}
{"Date":"1996-01-25","Open":17.25,"High":17.53,"Low":17.17,"Close":17.19,"Volume":3673388}
{"Date":"1996-01-26","Open":17.16,"High":17.31,"Low":17.09,"Close":17.18,"Volume":3193513}
{"Date":"1996-01-29","Open":17.18,"High":17.45,"Low":17.15,"Close":17.35,"Volume":2811560}
{"Date":"1996-01-30","Open":17.36,"High":17.73,"Low":17.34,"Close":17.6,"Volume":4112311}
{"Date":"1996-01-31","Open":17.6,"High":17.69,"Low":17.3,"Close":17.59,"Volume":4563353}
{"Date":"1996-02-01","Open":17.58,"High":17.67,"Low":17.46,"Close":17.59,"Volume":3885201}
{"Date":"1996-02-02","Open":17.6,"High":17.83,"Low":17.56,"Close":17.62,"Volume":4390700}
{"Date":"1996-02-05","Open":17.62,"High":17.9,"Low":17.54,"Close":17.83,"Volume":3490806}
{"Date":"1996-02-06","Open":17.82,"High":18,"Low":17.65,"Close":17.98,"Volume":3649851}
{"Date":"1996-02-07","Open":18.03,"High":18.13,"Low":17.9,"Close":18.06,"Volume":3370715}
{"Date":"1996-02-08","Open":18.07,"High":18.12,"Low":17.92,"Close":18.05,"Volume":3730702}
{"Date":"1996-02-09","Open":18.15,"High":18.62,"Low":18.03,"Close":18.47,"Volume":4277655}
{"Date":"1996-02-12","Open":18.49,"High":18.79,"Low":18.42,"Close":18.68,"Volume":3219123}
{"Date":"1996-02-13","Open":18.66,"High":18.71,"Low":18.38,"Close":18.64,"Volume":4612352}
{"Date":"1996-02-14","Open":18.64,"High":18.74,"Low":18.46,"Close":18.64,"Volume":2929389}
{"Date":"1996-02-15","Open":18.64,"High":18.68,"Low":18.44,"Close":18.49,"Volume":2421970}
{"Date":"1996-02-16","Open":18.47,"High":18.47,"Low":18.27,"Close":18.34,"Volume":3255396}
{"Date":"1996-02-20","Open":18.31,"High":18.33,"Low":17.85,"Close":18.05,"Volume":2742860}
{"Date":"1996-02-21","Open":18.07,"High":18.56,"Low":18.03,"Close":18.42,"Volume":4152590}
{"Date":"1996-02-22","Open":18.44,"High":18.82,"Low":18.33,"Close":18.64,"Volume":4354997}
{"Date":"1996-02-23","Open":18.73,"High":18.95,"Low":18.64,"Close":18.78,"Volume":6253549}
{"Date":"1996-02-26","Open":18.61,"High":18.62,"Low":18.24,"Close":18.37,"Volume":4328583}
{"Date":"1996-02-27","Open":18.36,"High":18.43,"Low":18.01,"Close":18.24,"Volume":3487100}
{"Date":"1996-02-28","Open":18.24,"High":18.56,"Low":18.11,"Close":18.13,"Volume":3248886}
{"Date":"1996-02-29","Open":18.12,"High":18.46,"Low":18.02,"Close":18.24,"Volume":5118836}
{"Date":"1996-03-01","Open":18.27,"High":18.37,"Low":17.73,"Close":18.22,"Volume":4796418}
{"Date":"1996-03-04","Open":18.23,"High":18.57,"Low":18.11,"Close":18.44,"Volume":4813964}
{"Date":"1996-03-05","Open":18.42,"High":18.5,"Low":18.27,"Close":18.37,"Volume":3805059}
{"Date":"1996-03-06","Open":18.37,"High":18.45,"Low":18.19,"Close":18.32,"Volume":3129238}
{"Date":"1996-03-07","Open":18.28,"High":18.37,"Low":18.11,"Close":18.29,"Volume":2831784}
{"Date":"1996-03-08","Open":18.11,"High":18.22,"Low":17.42,"Close":17.85,"Volume":7348354}
{"Date":"1996-03-11","Open":17.82,"High":18.79,"Low":17.8,"Close":18.68,"Volume":6681944}
{"Date":"1996-03-12","Open":18.56,"High":18.59,"Low":18.18,"Close":18.44,"Volume":7159242}
{"Date":"1996-03-13","Open":18.48,"High":18.59,"Low":18.25,"Close":18.37,"Volume":5435077}
{"Date":"1996-03-14","Open":18.42,"High":18.74,"Low":18.38,"Close":18.59,"Volume":4688507}
{"Date":"1996-03-15","Open":18.57,"High":18.6,"Low":18.28,"Close":18.33,"Volume":5007129}
{"Date":"1996-03-18","Open":18.44,"High":19.3,"Low":18.44,"Close":19.24,"Volume":5965865}
{"Date":"1996-03-19","Open":19.26,"High":19.75,"Low":19.2,"Close":19.58,"Volume":6098668}
{"Date":"1996-03-20","Open":19.54,"High":19.58,"Low":19.27,"Close":19.41,"Volume":3979397}
{"Date":"1996-03-21","Open":19.45,"High":19.64,"Low":19.35,"Close":19.53,"Volume":3426342}
{"Date":"1996-03-22","Open":19.53,"High":19.79,"Low":19.32,"Close":19.7,"Volume":3241004}
{"Date":"1996-03-25","Open":19.71,"High":19.86,"Low":19.41,"Close":19.61,"Volume":3290381}
{"Date":"1996-03-26","Open":19.6,"High":19.82,"Low":19.43,"Close":19.66,"Volume":3073132}
{"Date":"1996-03-27","Open":19.64,"High":19.78,"Low":19.49,"Close":19.73,"Volume":3872192}
{"Date":"1996-03-28","Open":19.69,"High":19.81,"Low":19.45,"Close":19.75,"Volume":2978105}
{"Date":"1996-03-29","Open":19.76,"High":19.83,"Low":19.35,"Close":19.42,"Volume":3593156}
{"Date":"1996-04-01","Open":19.38,"High":19.48,"Low":18.98,"Close":19.12,"Volume":3986290}
{"Date":"1996-04-02","Open":19.13,"High":19.37,"Low":19,"Close":19.3,"Volume":3877821}
{"Date":"1996-04-03","Open":19.26,"High":19.39,"Low":18.98,"Close":19.31,"Volume":3817952}
{"Date":"1996-04-04","Open":19.3,"High":19.47,"Low":18.93,"Close":19.16,"Volume":3082715}
{"Date":"1996-04-08","Open":18.91,"High":19.02,"Low":18.5,"Close":18.77,"Volume":5068848}
{"Date":"1996-04-09","Open":18.81,"High":18.92,"Low":18.51,"Close":18.7,"Volume":4337587}
{"Date":"1996-04-10","Open":18.67,"High":18.75,"Low":18.22,"Close":18.45,"Volume":6730929}
{"Date":"1996-04-11","Open":18.46,"High":18.49,"Low":17.78,"Close":18.21,"Volume":10378655}
{"Date":"1996-04-12","Open":18.35,"High":18.69,"Low":18.28,"Close":18.63,"Volume":4830199}
{"Date":"1996-04-15","Open":18.64,"High":18.73,"Low":18.54,"Close":18.66,"Volume":3665740}
{"Date":"1996-04-16","Open":18.68,"High":18.72,"Low":18.44,"Close":18.52,"Volume":3858453}
{"Date":"1996-04-17","Open":18.51,"High":18.53,"Low":18.22,"Close":18.28,"Volume":3450883}
{"Date":"1996-04-18","Open":18.27,"High":18.69,"Low":18.24,"Close":18.58,"Volume":3722773}
{"Date":"1996-04-19","Open":18.57,"High":18.63,"Low":18.36,"Close":18.47,"Volume":3582448}
{"Date":"1996-04-22","Open":18.55,"High":18.76,"Low":18.49,"Close":18.6,"Volume":2958918}
{"Date":"1996-04-23","Open":18.61,"High":18.71,"Low":18.41,"Close":18.48,"Volume":2714758}
{"Date":"1996-04-24","Open":18.49,"High":18.58,"Low":18.16,"Close":18.31,"Volume":3734741}
{"Date":"1996-04-25","Open":18.28,"High":18.46,"Low":18.15,"Close":18.28,"Volume":3255706}
{"Date":"1996-04-26","Open":18.32,"High":18.46,"Low":18.28,"Close":18.35,"Volume":2652115}
{"Date":"1996-04-29","Open":18.36,"High":18.52,"Low":18.08,"Close":18.37,"Volume":2501395}
{"Date":"1996-04-30","Open":18.36,"High":18.59,"Low":18.29,"Close":18.53,"Volume":2882918}
{"Date":"1996-05-01","Open":18.5,"High":18.55,"Low":18.26,"Close":18.32,"Volume":2921252}
{"Date":"1996-05-02","Open":18.24,"High":18.31,"Low":17.52,"Close":17.78,"Volume":7334901}
{"Date":"1996-05-03","Open":17.78,"High":18.11,"Low":17.72,"Close":17.87,"Volume":5854499}
{"Date":"1996-05-06","Open":17.9,"High":18.15,"Low":17.52,"Close":17.86,"Volume":5963314}
{"Date":"1996-05-07","Open":17.88,"High":17.9,"Low":17.52,"Close":17.54,"Volume":5819779}
{"Date":"1996-05-08","Open":17.52,"High":17.88,"Low":17.35,"Close":17.83,"Volume":7593031}
{"Date":"1996-05-09","Open":17.85,"High":18.11,"Low":17.78,"Close":17.94,"Volume":4088237}
{"Date":"1996-05-10","Open":18.13,"High":18.41,"Low":18.09,"Close":18.35,"Volume":5618161}
{"Date":"1996-05-13","Open":18.36,"High":18.49,"Low":18.11,"Close":18.41,"Volume":5017748}
{"Date":"1996-05-14","Open":18.52,"High":18.8,"Low":18.48,"Close":18.77,"Volume":4192904}
{"Date":"1996-05-15","Open":18.81,"High":18.92,"Low":18.71,"Close":18.76,"Volume":4774498}
{"Date":"1996-05-16","Open":18.84,"High":19.04,"Low":18.79,"Close":18.87,"Volume":2915101}
{"Date":"1996-05-17","Open":18.92,"High":19.13,"Low":18.89,"Close":18.96,"Volume":3380955}
{"Date":"1996-05-20","Open":18.93,"High":18.94,"Low":18.61,"Close":18.81,"Volume":5199956}
{"Date":"1996-05-21","Open":18.81,"High":19.12,"Low":18.75,"Close":19.02,"Volume":3684804}
{"Date":"1996-05-22","Open":19.03,"High":19.44,"Low":18.86,"Close":19.22,"Volume":3413006}
{"Date":"1996-05-23","Open":19.24,"High":19.28,"Low":19.05,"Close":19.17,"Volume":3196818}
{"Date":"1996-05-24","Open":19.18,"High":19.36,"Low":18.96,"Close":19,"Volume":2157079}
{"Date":"1996-05-28","Open":19.16,"High":19.38,"Low":19.04,"Close":19.15,"Volume":3078607}
{"Date":"1996-05-29","Open":19.15,"High":19.25,"Low":18.85,"Close":19.06,"Volume":2665325}
{"Date":"1996-05-30","Open":19.07,"High":19.42,"Low":18.98,"Close":19.25,"Volume":3763892}
{"Date":"1996-05-31","Open":19.25,"High":19.29,"Low":19,"Close":19.08,"Volume":3038135}
{"Date":"1996-06-03","Open":19.08,"High":19.17,"Low":18.88,"Close":18.96,"Volume":2691035}
{"Date":"1996-06-04","Open":18.98,"High":19.1,"Low":18.8,"Close":18.92,"Volume":3222432}
{"Date":"1996-06-05","Open":18.93,"High":19.16,"Low":18.8,"Close":18.99,"Volume":3248674}
{"Date":"1996-06-06","Open":19,"High":19.11,"Low":18.76,"Close":18.83,"Volume":5734602}
{"Date":"1996-06-07","Open":18.74,"High":19.19,"Low":18.45,"Close":19.07,"Volume":4861030}
{"Date":"1996-06-10","Open":19.09,"High":19.28,"Low":19,"Close":19.16,"Volume":2874356}
{"Date":"1996-06-11","Open":19.18,"High":19.27,"Low":18.92,"Close":18.97,"Volume":3660019}
{"Date":"1996-06-12","Open":18.98,"High":19.08,"Low":18.76,"Close":18.83,"Volume":3130040}
{"Date":"1996-06-13","Open":18.84,"High":18.95,"Low":18.66,"Close":18.74,"Volume":2671174}
{"Date":"1996-06-14","Open":18.75,"High":18.79,"Low":18.64,"Close":18.71,"Volume":2678685}
{"Date":"1996-06-17","Open":18.72,"High":18.8,"Low":18.6,"Close":18.67,"Volume":2175884}
{"Date":"1996-06-18","Open":18.67,"High":18.89,"Low":18.59,"Close":18.74,"Volume":3221852}
{"Date":"1996-06-19","Open":18.77,"High":19.12,"Low":18.72,"Close":18.96,"Volume":2976008}
{"Date":"1996-06-20","Open":19.04,"High":19.4,"Low":18.94,"Close":19.32,"Volume":4442569}
{"Date":"1996-06-21","Open":19.35,"High":19.67,"Low":19.28,"Close":19.63,"Volume":4712694}
{"Date":"1996-06-24","Open":19.63,"High":19.71,"Low":19.44,"Close":19.56,"Volume":3634554}
{"Date":"1996-06-25","Open":19.57,"High":19.86,"Low":19.43,"Close":19.77,"Volume":5891795}
{"Date":"1996-06-26","Open":19.78,"High":19.82,"Low":19.51,"Close":19.56,"Volume":2820800}
{"Date":"1996-06-27","Open":19.54,"High":19.74,"Low":19.47,"Close":19.69,"Volume":3234593}
{"Date":"1996-06-28","Open":19.68,"High":19.77,"Low":19.28,"Close":19.34,"Volume":2593716}
{"Date":"1996-07-01","Open":19.49,"High":19.84,"Low":19.47,"Close":19.79,"Volume":2713858}
{"Date":"1996-07-02","Open":19.8,"High":20.51,"Low":19.68,"Close":20.09,"Volume":3605637}
{"Date":"1996-07-03","Open":20.08,"High":20.26,"Low":19.8,"Close":19.93,"Volume":2758144}
{"Date":"1996-07-05","Open":19.73,"High":19.77,"Low":19.42,"Close":19.55,"Volume":2156407}
{"Date":"1996-07-08","Open":19.53,"High":19.63,"Low":19.35,"Close":19.51,"Volume":3340044}
{"Date":"1996-07-09","Open":19.56,"High":19.81,"Low":19.55,"Close":19.66,"Volume":3184439}
{"Date":"1996-07-10","Open":19.65,"High":19.75,"Low":19.21,"Close":19.72,"Volume":3875474}
{"Date":"1996-07-11","Open":19.69,"High":19.71,"Low":19.09,"Close":19.27,"Volume":5357160}
{"Date":"1996-07-12","Open":19.27,"High":19.54,"Low":19.12,"Close":19.35,"Volume":3308301}
{"Date":"1996-07-15","Open":19.34,"High":19.38,"Low":18.71,"Close":18.99,"Volume":3370124}
{"Date":"1996-07-16","Open":18.94,"High":19.03,"Low":17.84,"Close":18.68,"Volume":7846761}
{"Date":"1996-07-17","Open":18.72,"High":19,"Low":18.57,"Close":18.81,"Volume":3912459}
{"Date":"1996-07-18","Open":18.82,"High":19.33,"Low":18.77,"Close":19.28,"Volume":3376230}
{"Date":"1996-07-19","Open":19.27,"High":19.32,"Low":19.03,"Close":19.1,"Volume":2922217}
{"Date":"1996-07-22","Open":19.03,"High":19.05,"Low":18.81,"Close":18.91,"Volume":2248640}
{"Date":"1996-07-23","Open":18.95,"High":19.12,"Low":18.52,"Close":18.55,"Volume":2866426}
{"Date":"1996-07-24","Open":18.51,"High":18.93,"Low":18.24,"Close":18.81,"Volume":2980912}
{"Date":"1996-07-25","Open":18.94,"High":19.28,"Low":18.91,"Close":19.18,"Volume":3083740}
{"Date":"1996-07-26","Open":19.18,"High":19.32,"Low":19.07,"Close":19.25,"Volume":2991406}
{"Date":"1996-07-29","Open":19.21,"High":19.27,"Low":18.97,"Close":19,"Volume":2323902}
{"Date":"1996-07-30","Open":19.03,"High":19.27,"Low":18.94,"Close":19.19,"Volume":2429715}
{"Date":"1996-07-31","Open":19.21,"High":19.48,"Low":19.14,"Close":19.37,"Volume":2746691}
{"Date":"1996-08-01","Open":19.37,"High":19.94,"Low":19.34,"Close":19.66,"Volume":4887144}
{"Date":"1996-08-02","Open":19.84,"High":20.17,"Low":19.77,"Close":20.15,"Volume":3693169}
{"Date":"1996-08-05","Open":20.15,"High":20.18,"Low":19.73,"Close":19.77,"Volume":2394898}
{"Date":"1996-08-06","Open":19.77,"High":20.17,"Low":19.7,"Close":19.99,"Volume":2360215}
{"Date":"1996-08-07","Open":20.05,"High":20.31,"Low":19.96,"Close":20.22,"Volume":2832642}
{"Date":"1996-08-08","Open":20.22,"High":20.42,"Low":20.06,"Close":20.24,"Volume":1656829}
{"Date":"1996-08-09","Open":20.25,"High":20.3,"Low":20,"Close":20.03,"Volume":1324549}
{"Date":"1996-08-12","Open":20.03,"High":20.09,"Low":19.88,"Close":20.03,"Volume":1887969}
{"Date":"1996-08-13","Open":20.01,"High":20.03,"Low":19.81,"Close":19.88,"Volume":3056119}
{"Date":"1996-08-14","Open":19.92,"High":20.27,"Low":19.91,"Close":20.05,"Volume":2642905}
{"Date":"1996-08-15","Open":20.06,"High":20.24,"Low":19.98,"Close":20.09,"Volume":2183152}
{"Date":"1996-08-16","Open":20.12,"High":20.37,"Low":20.06,"Close":20.24,"Volume":1658895}
{"Date":"1996-08-19","Open":20.24,"High":20.33,"Low":20.18,"Close":20.22,"Volume":1206105}
{"Date":"1996-08-20","Open":20.23,"High":20.39,"Low":20.22,"Close":20.34,"Volume":2544277}
{"Date":"1996-08-21","Open":20.32,"High":20.4,"Low":20.15,"Close":20.3,"Volume":2600204}
{"Date":"1996-08-22","Open":20.29,"High":20.4,"Low":19.94,"Close":20.03,"Volume":3809808}
{"Date":"1996-08-23","Open":20.02,"High":20.23,"Low":19.99,"Close":20.15,"Volume":2687419}
{"Date":"1996-08-26","Open":20.15,"High":20.3,"Low":20.06,"Close":20.1,"Volume":2266487}
{"Date":"1996-08-27","Open":20.16,"High":20.29,"Low":20.12,"Close":20.24,"Volume":1714537}
{"Date":"1996-08-28","Open":20.33,"High":20.53,"Low":20.29,"Close":20.37,"Volume":2787312}
{"Date":"1996-08-29","Open":20.36,"High":20.46,"Low":20.13,"Close":20.18,"Volume":2916447}
{"Date":"1996-08-30","Open":20.13,"High":20.17,"Low":19.93,"Close":19.97,"Volume":2817911}
{"Date":"1996-09-03","Open":19.93,"High":20.25,"Low":19.74,"Close":20.05,"Volume":2512787}
{"Date":"1996-09-04","Open":20.06,"High":20.28,"Low":19.99,"Close":20.16,"Volume":2550675}
{"Date":"1996-09-05","Open":20.14,"High":20.17,"Low":19.93,"Close":19.98,"Volume":2174228}
{"Date":"1996-09-06","Open":19.97,"High":20.13,"Low":19.83,"Close":19.92,"Volume":2673677}
{"Date":"1996-09-09","Open":19.95,"High":20.1,"Low":19.89,"Close":19.98,"Volume":2232544}
{"Date":"1996-09-10","Open":20,"High":20.08,"Low":19.8,"Close":19.9,"Volume":2958470}
{"Date":"1996-09-11","Open":19.88,"High":20.02,"Low":19.83,"Close":19.93,"Volume":2204895}
{"Date":"1996-09-12","Open":19.96,"High":20.15,"Low":19.92,"Close":20.03,"Volume":2625550}
{"Date":"1996-09-13","Open":20.12,"High":20.3,"Low":20.11,"Close":20.18,"Volume":3327676}
{"Date":"1996-09-16","Open":20.22,"High":20.47,"Low":20.22,"Close":20.3,"Volume":2466570}
{"Date":"1996-09-17","Open":20.34,"High":20.4,"Low":20.16,"Close":20.26,"Volume":2819716}
{"Date":"1996-09-18","Open":20.25,"High":20.34,"Low":20.15,"Close":20.21,"Volume":1797129}
{"Date":"1996-09-19","Open":20.21,"High":20.48,"Low":20.08,"Close":20.33,"Volume":2215723}
{"Date":"1996-09-20","Open":20.41,"High":20.73,"Low":20.31,"Close":20.65,"Volume":4352267}
{"Date":"1996-09-23","Open":20.61,"High":20.63,"Low":20.4,"Close":20.51,"Volume":2533947}
{"Date":"1996-09-24","Open":20.51,"High":20.71,"Low":20.33,"Close":20.43,"Volume":3335916}
{"Date":"1996-09-25","Open":20.44,"High":20.73,"Low":20.44,"Close":20.58,"Volume":3322133}
{"Date":"1996-09-26","Open":20.58,"High":20.84,"Low":20.53,"Close":20.68,"Volume":2762492}
{"Date":"1996-09-27","Open":20.69,"High":20.74,"Low":20.49,"Close":20.6,"Volume":2043704}
{"Date":"1996-09-30","Open":20.61,"High":20.72,"Low":20.52,"Close":20.55,"Volume":2282867}
{"Date":"1996-10-01","Open":20.58,"High":20.83,"Low":20.57,"Close":20.75,"Volume":3123143}
{"Date":"1996-10-02","Open":20.81,"High":21.04,"Low":20.8,"Close":21,"Volume":2510572}
{"Date":"1996-10-03","Open":21.03,"High":21.18,"Low":20.97,"Close":21.06,"Volume":2648938}
{"Date":"1996-10-04","Open":21.1,"High":21.34,"Low":20.91,"Close":21.27,"Volume":5795080}
{"Date":"1996-10-07","Open":21.24,"High":21.38,"Low":21.15,"Close":21.29,"Volume":3725501}
{"Date":"1996-10-08","Open":21.28,"High":21.35,"Low":21,"Close":21.05,"Volume":3682121}
{"Date":"1996-10-09","Open":21.05,"High":21.12,"Low":20.85,"Close":20.91,"Volume":3141808}
{"Date":"1996-10-10","Open":20.91,"High":21.15,"Low":20.77,"Close":21.03,"Volume":3773752}
{"Date":"1996-10-11","Open":21.08,"High":21.21,"Low":21.05,"Close":21.13,"Volume":3009963}
{"Date":"1996-10-14","Open":21.15,"High":21.4,"Low":21.12,"Close":21.2,"Volume":2290917}
{"Date":"1996-10-15","Open":21.22,"High":21.41,"Low":21.1,"Close":21.2,"Volume":3926668}
{"Date":"1996-10-16","Open":21.21,"High":21.23,"Low":20.96,"Close":21.07,"Volume":2845952}
{"Date":"1996-10-17","Open":21.09,"High":21.34,"Low":20.99,"Close":21.26,"Volume":2800191}
{"Date":"1996-10-18","Open":21.26,"High":21.33,"Low":21.13,"Close":21.27,"Volume":2437228}
{"Date":"1996-10-21","Open":21.27,"High":21.41,"Low":21.19,"Close":21.35,"Volume":2117046}
{"Date":"1996-10-22","Open":21.34,"High":21.39,"Low":21.16,"Close":21.23,"Volume":1832283}
{"Date":"1996-10-23","Open":21.2,"High":21.22,"Low":20.78,"Close":21.02,"Volume":2609397}
{"Date":"1996-10-24","Open":21.02,"High":21.14,"Low":20.67,"Close":20.9,"Volume":3832516}
{"Date":"1996-10-25","Open":20.89,"High":20.96,"Low":20.64,"Close":20.67,"Volume":2292395}
{"Date":"1996-10-28","Open":20.67,"High":20.87,"Low":20.48,"Close":20.57,"Volume":2757756}
{"Date":"1996-10-29","Open":20.58,"High":20.9,"Low":20.54,"Close":20.72,"Volume":3378711}
{"Date":"1996-10-30","Open":20.8,"High":20.89,"Low":20.65,"Close":20.77,"Volume":2398145}
{"Date":"1996-10-31","Open":20.78,"High":21.12,"Low":20.67,"Close":20.92,"Volume":2798727}
{"Date":"1996-11-01","Open":20.73,"High":20.81,"Low":20.26,"Close":20.44,"Volume":4444643}
{"Date":"1996-11-04","Open":20.44,"High":20.75,"Low":20.37,"Close":20.58,"Volume":3230910}
{"Date":"1996-11-05","Open":20.6,"High":20.93,"Low":20.51,"Close":20.69,"Volume":3173827}
{"Date":"1996-11-06","Open":20.69,"High":20.96,"Low":20.31,"Close":20.62,"Volume":5367989}
{"Date":"1996-11-07","Open":20.62,"High":20.97,"Low":20.57,"Close":20.83,"Volume":5459141}
{"Date":"1996-11-08","Open":20.85,"High":21.27,"Low":20.83,"Close":21.05,"Volume":4019582}
{"Date":"1996-11-11","Open":21.01,"High":21.18,"Low":20.79,"Close":20.83,"Volume":2954598}
{"Date":"1996-11-12","Open":20.83,"High":21.01,"Low":20.56,"Close":20.76,"Volume":4404691}
{"Date":"1996-11-13","Open":20.76,"High":20.87,"Low":20.59,"Close":20.72,"Volume":4499526}
{"Date":"1996-11-14","Open":20.71,"High":20.91,"Low":20.64,"Close":20.87,"Volume":4047572}
{"Date":"1996-11-15","Open":20.9,"High":21.07,"Low":20.75,"Close":20.77,"Volume":3752373}
{"Date":"1996-11-18","Open":20.81,"High":21.25,"Low":20.78,"Close":21.01,"Volume":3491747}
{"Date":"1996-11-19","Open":21.06,"High":21.2,"Low":21.02,"Close":21.11,"Volume":2495129}
{"Date":"1996-11-20","Open":21.32,"High":21.69,"Low":21.29,"Close":21.59,"Volume":4073916}
{"Date":"1996-11-21","Open":21.64,"High":21.89,"Low":21.5,"Close":21.67,"Volume":4855862}
{"Date":"1996-11-22","Open":21.74,"High":21.98,"Low":21.69,"Close":21.84,"Volume":3833384}
{"Date":"1996-11-25","Open":21.81,"High":21.97,"Low":21.7,"Close":21.89,"Volume":4956393}
{"Date":"1996-11-26","Open":21.9,"High":22.22,"Low":21.78,"Close":21.97,"Volume":5920095}
{"Date":"1996-11-27","Open":21.95,"High":22.14,"Low":21.88,"Close":21.99,"Volume":3286341}
{"Date":"1996-11-29","Open":21.98,"High":22.06,"Low":21.93,"Close":21.97,"Volume":2318156}
{"Date":"1996-12-02","Open":21.92,"High":21.93,"Low":21.6,"Close":21.68,"Volume":4266976}
{"Date":"1996-12-03","Open":21.7,"High":21.84,"Low":21.37,"Close":21.41,"Volume":3670751}
{"Date":"1996-12-04","Open":21.39,"High":21.6,"Low":21.14,"Close":21.38,"Volume":4169335}
{"Date":"1996-12-05","Open":21.38,"High":21.67,"Low":21.24,"Close":21.41,"Volume":3140019}
{"Date":"1996-12-06","Open":21.22,"High":21.32,"Low":20.91,"Close":21.18,"Volume":4059941}
{"Date":"1996-12-09","Open":21.28,"High":21.43,"Low":21.23,"Close":21.38,"Volume":2819061}
{"Date":"1996-12-10","Open":21.39,"High":21.61,"Low":21.18,"Close":21.34,"Volume":3680673}
{"Date":"1996-12-11","Open":21.29,"High":21.31,"Low":20.96,"Close":21.2,"Volume":3742816}
{"Date":"1996-12-12","Open":21.25,"High":21.57,"Low":21.15,"Close":21.29,"Volume":4400425}
{"Date":"1996-12-13","Open":21.26,"High":21.44,"Low":21.07,"Close":21.36,"Volume":4375907}
{"Date":"1996-12-16","Open":21.87,"High":22.45,"Low":21.78,"Close":21.9,"Volume":9035600}
{"Date":"1996-12-17","Open":21.87,"High":22.08,"Low":21.78,"Close":21.91,"Volume":4615554}
{"Date":"1996-12-18","Open":21.96,"High":22.07,"Low":21.75,"Close":22,"Volume":3952700}
{"Date":"1996-12-19","Open":22.03,"High":22.52,"Low":21.96,"Close":22.44,"Volume":4147763}
{"Date":"1996-12-20","Open":22.65,"High":22.97,"Low":22.52,"Close":22.81,"Volume":6437265}
{"Date":"1996-12-23","Open":22.79,"High":22.84,"Low":22.36,"Close":22.53,"Volume":2993300}
{"Date":"1996-12-24","Open":22.52,"High":22.58,"Low":22.35,"Close":22.44,"Volume":929910}
{"Date":"1996-12-26","Open":22.44,"High":22.69,"Low":22.44,"Close":22.64,"Volume":1758185}
{"Date":"1996-12-27","Open":22.67,"High":22.81,"Low":22.6,"Close":22.67,"Volume":1372817}
{"Date":"1996-12-30","Open":22.72,"High":23.29,"Low":22.71,"Close":23.12,"Volume":2722659}
{"Date":"1996-12-31","Open":23.11,"High":23.28,"Low":22.82,"Close":23.03,"Volume":2642911}
{"Date":"1997-01-02","Open":22.96,"High":23.07,"Low":22.49,"Close":22.67,"Volume":3950911}
{"Date":"1997-01-03","Open":22.71,"High":23.35,"Low":22.66,"Close":23.23,"Volume":5399432}
{"Date":"1997-01-06","Open":23.23,"High":23.53,"Low":23.1,"Close":23.2,"Volume":6784969}
{"Date":"1997-01-07","Open":23.17,"High":23.19,"Low":22.93,"Close":23.16,"Volume":3921500}
{"Date":"1997-01-08","Open":23.17,"High":23.27,"Low":22.92,"Close":22.99,"Volume":4481001}
{"Date":"1997-01-09","Open":23.04,"High":23.37,"Low":22.69,"Close":23.16,"Volume":6131984}
{"Date":"1997-01-10","Open":23.1,"High":23.29,"Low":22.83,"Close":23.24,"Volume":6103775}
{"Date":"1997-01-13","Open":23.28,"High":23.56,"Low":23.23,"Close":23.54,"Volume":4913003}
{"Date":"1997-01-14","Open":23.55,"High":23.85,"Low":23.46,"Close":23.57,"Volume":4817698}
{"Date":"1997-01-15","Open":23.55,"High":23.68,"Low":23.36,"Close":23.46,"Volume":3894566}
{"Date":"1997-01-16","Open":23.47,"High":23.67,"Low":23.36,"Close":23.51,"Volume":3450822}
{"Date":"1997-01-17","Open":23.51,"High":23.87,"Low":23.46,"Close":23.78,"Volume":5149275}
{"Date":"1997-01-20","Open":23.78,"High":23.91,"Low":23.51,"Close":23.86,"Volume":3139461}
{"Date":"1997-01-21","Open":24.1,"High":25.03,"Low":23.96,"Close":24.8,"Volume":6666848}
{"Date":"1997-01-22","Open":24.82,"High":25.01,"Low":24.37,"Close":24.59,"Volume":5469949}
{"Date":"1997-01-23","Open":24.6,"High":24.74,"Low":24.15,"Close":24.18,"Volume":5159304}
{"Date":"1997-01-24","Open":24.1,"High":24.21,"Low":23.77,"Close":24.06,"Volume":5425708}
{"Date":"1997-01-27","Open":24.03,"High":24.19,"Low":23.82,"Close":23.92,"Volume":4037391}
{"Date":"1997-01-28","Open":24.08,"High":24.27,"Low":23.37,"Close":23.45,"Volume":6536238}
{"Date":"1997-01-29","Open":23.45,"High":23.68,"Low":23.14,"Close":23.35,"Volume":4056606}
{"Date":"1997-01-30","Open":23.4,"High":23.62,"Low":23.38,"Close":23.6,"Volume":4493088}
{"Date":"1997-01-31","Open":23.69,"High":24.18,"Low":23.57,"Close":23.77,"Volume":3741701}
{"Date":"1997-02-03","Open":23.82,"High":24.09,"Low":23.53,"Close":23.95,"Volume":2973613}
{"Date":"1997-02-04","Open":23.93,"High":24.04,"Low":23.73,"Close":23.85,"Volume":2420740}
{"Date":"1997-02-05","Open":23.89,"High":24.06,"Low":23.43,"Close":23.5,"Volume":3876732}
{"Date":"1997-02-06","Open":23.47,"High":23.59,"Low":23.28,"Close":23.53,"Volume":4131917}
{"Date":"1997-02-07","Open":23.62,"High":24.19,"Low":23.52,"Close":24,"Volume":5082730}
{"Date":"1997-02-10","Open":23.99,"High":24.03,"Low":23.57,"Close":23.59,"Volume":3398550}
{"Date":"1997-02-11","Open":23.59,"High":23.81,"Low":23.26,"Close":23.62,"Volume":3619928}
{"Date":"1997-02-12","Open":23.71,"High":24.22,"Low":23.64,"Close":24.18,"Volume":5762396}
{"Date":"1997-02-13","Open":24.21,"High":24.4,"Low":24.06,"Close":24.21,"Volume":4683443}
{"Date":"1997-02-14","Open":24.23,"High":24.37,"Low":23.91,"Close":24.05,"Volume":3542533}
{"Date":"1997-02-18","Open":24.1,"High":24.57,"Low":24.08,"Close":24.55,"Volume":3204516}
{"Date":"1997-02-19","Open":24.54,"High":24.81,"Low":24.35,"Close":24.55,"Volume":3969725}
{"Date":"1997-02-20","Open":24.52,"High":24.63,"Low":23.87,"Close":24.08,"Volume":3728279}
{"Date":"1997-02-21","Open":24.07,"High":24.33,"Low":23.88,"Close":24.13,"Volume":3812014}
{"Date":"1997-02-24","Open":24.1,"High":24.2,"Low":23.66,"Close":23.82,"Volume":3035952}
{"Date":"1997-02-25","Open":23.88,"High":24.14,"Low":23.73,"Close":23.93,"Volume":3892182}
{"Date":"1997-02-26","Open":23.91,"High":24.05,"Low":23.13,"Close":23.42,"Volume":6190148}
{"Date":"1997-02-27","Open":23.41,"High":23.66,"Low":22.95,"Close":23.12,"Volume":3874357}
{"Date":"1997-02-28","Open":23.1,"High":23.46,"Low":22.97,"Close":23.14,"Volume":4422699}
{"Date":"1997-03-03","Open":23.11,"High":23.38,"Low":22.84,"Close":23.3,"Volume":3802874}
{"Date":"1997-03-04","Open":23.31,"High":23.5,"Low":22.91,"Close":22.95,"Volume":4243678}
{"Date":"1997-03-05","Open":23.1,"High":23.66,"Low":23.03,"Close":23.65,"Volume":5374124}
{"Date":"1997-03-06","Open":23.67,"High":23.73,"Low":23.5,"Close":23.61,"Volume":4194538}
{"Date":"1997-03-07","Open":23.65,"High":24.06,"Low":23.64,"Close":23.98,"Volume":3616230}
{"Date":"1997-03-10","Open":23.99,"High":24.25,"Low":23.75,"Close":24.16,"Volume":3337764}
{"Date":"1997-03-11","Open":24.29,"High":24.61,"Low":24.2,"Close":24.47,"Volume":4726023}
{"Date":"1997-03-12","Open":24.44,"High":24.47,"Low":24.07,"Close":24.18,"Volume":3181853}
{"Date":"1997-03-13","Open":24.19,"High":24.23,"Low":23.26,"Close":23.42,"Volume":4617267}
{"Date":"1997-03-14","Open":23.44,"High":23.95,"Low":23.38,"Close":23.51,"Volume":4127347}
{"Date":"1997-03-17","Open":23.52,"High":24.18,"Low":23.29,"Close":24,"Volume":3913080}
{"Date":"1997-03-18","Open":24.03,"High":24.11,"Low":23.33,"Close":23.55,"Volume":3960657}
{"Date":"1997-03-19","Open":23.54,"High":23.67,"Low":23.2,"Close":23.56,"Volume":3035803}
{"Date":"1997-03-20","Open":23.62,"High":23.85,"Low":23.46,"Close":23.59,"Volume":3608059}
{"Date":"1997-03-21","Open":23.66,"High":23.82,"Low":23.59,"Close":23.65,"Volume":4076447}
{"Date":"1997-03-24","Open":23.67,"High":23.88,"Low":23.45,"Close":23.75,"Volume":4049684}
{"Date":"1997-03-25","Open":23.76,"High":24.07,"Low":23.58,"Close":23.65,"Volume":3731432}
{"Date":"1997-03-26","Open":23.62,"High":23.67,"Low":23.37,"Close":23.56,"Volume":3335390}
{"Date":"1997-03-27","Open":23.59,"High":23.67,"Low":22.68,"Close":22.87,"Volume":5117809}
{"Date":"1997-03-31","Open":22.73,"High":22.78,"Low":22.16,"Close":22.24,"Volume":6419428}
{"Date":"1997-04-01","Open":22.24,"High":22.7,"Low":22.21,"Close":22.59,"Volume":6619367}
{"Date":"1997-04-02","Open":22.52,"High":22.54,"Low":22.13,"Close":22.17,"Volume":4008016}
{"Date":"1997-04-03","Open":22.1,"High":22.24,"Low":21.42,"Close":21.83,"Volume":5051463}
{"Date":"1997-04-04","Open":21.76,"High":22.24,"Low":21.63,"Close":22.12,"Volume":4873209}
{"Date":"1997-04-07","Open":22.41,"High":22.82,"Low":22.35,"Close":22.43,"Volume":4396666}
{"Date":"1997-04-08","Open":22.42,"High":22.66,"Low":22.27,"Close":22.61,"Volume":3759656}
{"Date":"1997-04-09","Open":22.64,"High":22.92,"Low":22.52,"Close":22.62,"Volume":4612555}
{"Date":"1997-04-10","Open":22.62,"High":22.83,"Low":22.55,"Close":22.71,"Volume":4691138}
{"Date":"1997-04-11","Open":22.58,"High":22.59,"Low":22.13,"Close":22.26,"Volume":4216560}
{"Date":"1997-04-14","Open":22.29,"High":22.43,"Low":21.95,"Close":22.37,"Volume":3844349}
{"Date":"1997-04-15","Open":22.45,"High":22.79,"Low":22.25,"Close":22.52,"Volume":5272528}
{"Date":"1997-04-16","Open":22.53,"High":22.78,"Low":22,"Close":22.51,"Volume":5709369}
{"Date":"1997-04-17","Open":22.49,"High":22.61,"Low":22.14,"Close":22.42,"Volume":3876855}
{"Date":"1997-04-18","Open":22.43,"High":22.63,"Low":22.34,"Close":22.46,"Volume":2512820}
{"Date":"1997-04-21","Open":22.47,"High":22.56,"Low":22.07,"Close":22.19,"Volume":2524488}
{"Date":"1997-04-22","Open":22.19,"High":22.73,"Low":22.16,"Close":22.7,"Volume":3657292}
{"Date":"1997-04-23","Open":22.71,"High":23.06,"Low":22.62,"Close":22.82,"Volume":3533108}
{"Date":"1997-04-24","Open":22.85,"High":23.07,"Low":22.75,"Close":22.82,"Volume":2681642}
{"Date":"1997-04-25","Open":22.82,"High":23.01,"Low":22.62,"Close":22.8,"Volume":2325167}
{"Date":"1997-04-28","Open":22.01,"High":22.13,"Low":21.59,"Close":21.85,"Volume":8639785}
{"Date":"1997-04-29","Open":22.06,"High":22.49,"Low":22.02,"Close":22.28,"Volume":8487194}
{"Date":"1997-04-30","Open":22.41,"High":22.83,"Low":22.36,"Close":22.68,"Volume":7569450}
{"Date":"1997-05-01","Open":22.68,"High":22.95,"Low":22.48,"Close":22.65,"Volume":4749731}
{"Date":"1997-05-02","Open":22.64,"High":23.09,"Low":22.59,"Close":22.99,"Volume":4831484}
{"Date":"1997-05-05","Open":23.01,"High":23.19,"Low":22.73,"Close":23.05,"Volume":5466717}
{"Date":"1997-05-06","Open":23.04,"High":23.46,"Low":22.94,"Close":23.27,"Volume":5038426}
{"Date":"1997-05-07","Open":23.27,"High":23.39,"Low":22.54,"Close":22.62,"Volume":4288782}
{"Date":"1997-05-08","Open":22.62,"High":23.02,"Low":22.42,"Close":22.66,"Volume":5030748}
{"Date":"1997-05-09","Open":22.71,"High":22.96,"Low":22.51,"Close":22.71,"Volume":4713241}
{"Date":"1997-05-12","Open":22.71,"High":23.2,"Low":22.68,"Close":23.08,"Volume":4135693}
{"Date":"1997-05-13","Open":23.08,"High":23.43,"Low":23.01,"Close":23.25,"Volume":5526063}
{"Date":"1997-05-14","Open":23.33,"High":23.56,"Low":23.06,"Close":23.12,"Volume":4574945}
{"Date":"1997-05-15","Open":23.13,"High":23.33,"Low":23.04,"Close":23.21,"Volume":3861321}
{"Date":"1997-05-16","Open":23.21,"High":23.32,"Low":22.88,"Close":22.99,"Volume":4578001}
{"Date":"1997-05-19","Open":22.95,"High":23.05,"Low":22.72,"Close":22.81,"Volume":3167311}
{"Date":"1997-05-20","Open":22.76,"High":23.33,"Low":22.54,"Close":23.25,"Volume":4192725}
{"Date":"1997-05-21","Open":23.43,"High":23.69,"Low":23.26,"Close":23.52,"Volume":3878285}
{"Date":"1997-05-22","Open":23.51,"High":23.63,"Low":23,"Close":23.16,"Volume":4452025}
{"Date":"1997-05-23","Open":23.2,"High":23.35,"Low":23.06,"Close":23.29,"Volume":3119456}
{"Date":"1997-05-27","Open":23.23,"High":23.69,"Low":23.15,"Close":23.55,"Volume":3570738}
{"Date":"1997-05-28","Open":23.52,"High":23.87,"Low":23.38,"Close":23.73,"Volume":4492639}
{"Date":"1997-05-29","Open":23.74,"High":24.13,"Low":23.61,"Close":23.95,"Volume":3551855}
{"Date":"1997-05-30","Open":23.89,"High":24.16,"Low":23.6,"Close":23.99,"Volume":5246699}
{"Date":"1997-06-02","Open":24.02,"High":24.12,"Low":23.85,"Close":23.98,"Volume":3760908}
{"Date":"1997-06-03","Open":23.97,"High":24.19,"Low":23.78,"Close":24.01,"Volume":3547335}
{"Date":"1997-06-04","Open":23.98,"High":24.42,"Low":23.85,"Close":24.25,"Volume":3016319}
{"Date":"1997-06-05","Open":24.27,"High":24.6,"Low":24.22,"Close":24.48,"Volume":2735227}
{"Date":"1997-06-06","Open":24.47,"High":24.9,"Low":24.3,"Close":24.85,"Volume":3592274}
{"Date":"1997-06-09","Open":25.18,"High":25.25,"Low":24.71,"Close":25.08,"Volume":4773073}
{"Date":"1997-06-10","Open":25.25,"High":25.8,"Low":25.23,"Close":25.67,"Volume":5786724}
{"Date":"1997-06-11","Open":25.69,"High":25.94,"Low":25.32,"Close":25.63,"Volume":4901024}
{"Date":"1997-06-12","Open":25.67,"High":26.09,"Low":25.58,"Close":26.03,"Volume":6277583}
{"Date":"1997-06-13","Open":26.05,"High":26.31,"Low":25.92,"Close":26.02,"Volume":4644631}
{"Date":"1997-06-16","Open":26.03,"High":26.24,"Low":25.85,"Close":26.08,"Volume":3187003}
{"Date":"1997-06-17","Open":26.08,"High":26.2,"Low":25.55,"Close":25.81,"Volume":4769216}
{"Date":"1997-06-18","Open":25.77,"High":26.14,"Low":25.58,"Close":25.78,"Volume":4397319}
{"Date":"1997-06-19","Open":25.78,"High":26.02,"Low":25.61,"Close":25.78,"Volume":4007954}
{"Date":"1997-06-20","Open":25.79,"High":26.07,"Low":25.76,"Close":25.95,"Volume":5384862}
{"Date":"1997-06-23","Open":25.93,"High":25.96,"Low":24.8,"Close":25.03,"Volume":4542375}
{"Date":"1997-06-24","Open":25.08,"High":25.67,"Low":25,"Close":25.26,"Volume":4607474}
{"Date":"1997-06-25","Open":25.26,"High":25.81,"Low":24.85,"Close":25.09,"Volume":5622854}
{"Date":"1997-06-26","Open":25.01,"High":25.1,"Low":24.51,"Close":24.82,"Volume":4828816}
{"Date":"1997-06-27","Open":24.84,"High":25.07,"Low":24.58,"Close":24.67,"Volume":3245017}
{"Date":"1997-06-30","Open":24.69,"High":25.07,"Low":24.59,"Close":24.66,"Volume":4316665}
{"Date":"1997-07-01","Open":24.81,"High":25.44,"Low":24.77,"Close":25.08,"Volume":4921923}
{"Date":"1997-07-02","Open":25.08,"High":25.55,"Low":24.92,"Close":25.52,"Volume":4361258}
{"Date":"1997-07-03","Open":25.52,"High":26.01,"Low":25.39,"Close":25.57,"Volume":3987737}
{"Date":"1997-07-07","Open":25.61,"High":26.08,"Low":25.51,"Close":25.77,"Volume":4428651}
{"Date":"1997-07-08","Open":25.86,"High":26.17,"Low":25.76,"Close":26.02,"Volume":3837314}
{"Date":"1997-07-09","Open":26.03,"High":26.28,"Low":25.63,"Close":25.88,"Volume":4177933}
{"Date":"1997-07-10","Open":25.88,"High":26.01,"Low":25.47,"Close":25.65,"Volume":3622378}
{"Date":"1997-07-11","Open":25.67,"High":26.04,"Low":25.58,"Close":25.94,"Volume":3077223}
{"Date":"1997-07-14","Open":25.92,"High":26.33,"Low":25.85,"Close":26.11,"Volume":3731973}
{"Date":"1997-07-15","Open":26.21,"High":26.7,"Low":25.89,"Close":26.58,"Volume":4985312}
{"Date":"1997-07-16","Open":26.64,"High":27.54,"Low":26.6,"Close":27.26,"Volume":5061720}
{"Date":"1997-07-17","Open":27.21,"High":27.35,"Low":26.24,"Close":26.44,"Volume":4618939}
{"Date":"1997-07-18","Open":26.43,"High":26.48,"Low":25.93,"Close":26.08,"Volume":4927285}
{"Date":"1997-07-21","Open":25.83,"High":25.89,"Low":25.19,"Close":25.52,"Volume":3667333}
{"Date":"1997-07-22","Open":25.54,"High":26.54,"Low":25.3,"Close":26.37,"Volume":5683049}
{"Date":"1997-07-23","Open":27.03,"High":27.65,"Low":26.96,"Close":27.28,"Volume":6150963}
{"Date":"1997-07-24","Open":27.3,"High":27.82,"Low":26.86,"Close":27.58,"Volume":5065558}
{"Date":"1997-07-25","Open":27.56,"High":27.65,"Low":26.84,"Close":27.24,"Volume":4332879}
{"Date":"1997-07-28","Open":27.18,"High":27.38,"Low":26.79,"Close":27.12,"Volume":4229624}
{"Date":"1997-07-29","Open":27.12,"High":27.42,"Low":26.71,"Close":27.35,"Volume":4028188}
{"Date":"1997-07-30","Open":27.4,"High":27.9,"Low":27.29,"Close":27.51,"Volume":4406716}
{"Date":"1997-07-31","Open":27.55,"High":27.81,"Low":27.34,"Close":27.6,"Volume":4173582}
{"Date":"1997-08-01","Open":27.6,"High":27.81,"Low":27.24,"Close":27.45,"Volume":4201195}
{"Date":"1997-08-04","Open":27.43,"High":27.52,"Low":27.06,"Close":27.33,"Volume":4997655}
{"Date":"1997-08-05","Open":27.32,"High":27.53,"Low":27.14,"Close":27.29,"Volume":3597518}
{"Date":"1997-08-06","Open":27.3,"High":27.49,"Low":27.14,"Close":27.37,"Volume":4283002}
{"Date":"1997-08-07","Open":27.45,"High":27.84,"Low":27.35,"Close":27.59,"Volume":3146569}
{"Date":"1997-08-08","Open":27.49,"High":27.51,"Low":26.72,"Close":27.14,"Volume":4412187}
{"Date":"1997-08-11","Open":27.15,"High":27.46,"Low":26.76,"Close":27.33,"Volume":3835600}
{"Date":"1997-08-12","Open":27.36,"High":27.41,"Low":26.48,"Close":26.52,"Volume":4297796}
{"Date":"1997-08-13","Open":26.79,"High":27.39,"Low":26.52,"Close":27.01,"Volume":5929236}
{"Date":"1997-08-14","Open":27.03,"High":27.27,"Low":26.53,"Close":26.94,"Volume":4091675}
{"Date":"1997-08-15","Open":26.79,"High":26.81,"Low":25.92,"Close":25.94,"Volume":3533304}
{"Date":"1997-08-18","Open":25.98,"High":26.38,"Low":25.73,"Close":26.29,"Volume":4578807}
{"Date":"1997-08-19","Open":26.29,"High":26.87,"Low":26.25,"Close":26.86,"Volume":4380196}
{"Date":"1997-08-20","Open":26.85,"High":27.01,"Low":26.65,"Close":26.87,"Volume":2932142}
{"Date":"1997-08-21","Open":26.91,"High":27.09,"Low":26.39,"Close":26.56,"Volume":3541808}
{"Date":"1997-08-22","Open":26.32,"High":26.39,"Low":25.79,"Close":26.27,"Volume":4170561}
{"Date":"1997-08-25","Open":26.29,"High":26.6,"Low":26.04,"Close":26.33,"Volume":3146693}
{"Date":"1997-08-26","Open":26.27,"High":26.3,"Low":25.73,"Close":25.88,"Volume":3325932}
{"Date":"1997-08-27","Open":25.9,"High":26.26,"Low":25.68,"Close":26.01,"Volume":3782172}
{"Date":"1997-08-28","Open":25.98,"High":26.29,"Low":25.71,"Close":25.95,"Volume":3031862}
{"Date":"1997-08-29","Open":25.88,"High":25.94,"Low":25.55,"Close":25.61,"Volume":2710617}
{"Date":"1997-09-02","Open":25.98,"High":26.72,"Low":25.94,"Close":26.7,"Volume":3895791}
{"Date":"1997-09-03","Open":26.79,"High":27.18,"Low":26.69,"Close":26.82,"Volume":3263460}
{"Date":"1997-09-04","Open":26.81,"High":26.87,"Low":26.1,"Close":26.42,"Volume":3913604}
{"Date":"1997-09-05","Open":26.42,"High":26.82,"Low":25.97,"Close":26.17,"Volume":3823265}
{"Date":"1997-09-08","Open":26.19,"High":26.3,"Low":25.85,"Close":25.96,"Volume":3010667}
{"Date":"1997-09-09","Open":25.89,"High":26,"Low":25.63,"Close":25.77,"Volume":3278060}
{"Date":"1997-09-10","Open":25.72,"High":25.74,"Low":25.09,"Close":25.22,"Volume":4309874}
{"Date":"1997-09-11","Open":25.13,"High":25.14,"Low":24.48,"Close":24.74,"Volume":5037541}
{"Date":"1997-09-12","Open":24.76,"High":25.26,"Low":24.57,"Close":25.11,"Volume":4699126}
{"Date":"1997-09-15","Open":25.09,"High":25.24,"Low":24.65,"Close":24.75,"Volume":3270300}
{"Date":"1997-09-16","Open":24.87,"High":25.65,"Low":24.84,"Close":25.3,"Volume":5653866}
{"Date":"1997-09-17","Open":25.53,"High":25.83,"Low":25.33,"Close":25.5,"Volume":3911278}
{"Date":"1997-09-18","Open":25.53,"High":26.28,"Low":25.41,"Close":25.6,"Volume":4936241}
{"Date":"1997-09-19","Open":25.36,"High":25.46,"Low":25.01,"Close":25.39,"Volume":5719172}
{"Date":"1997-09-22","Open":25.42,"High":25.83,"Low":25.19,"Close":25.54,"Volume":3695969}
{"Date":"1997-09-23","Open":25.55,"High":26.01,"Low":25.42,"Close":25.95,"Volume":3697058}
{"Date":"1997-09-24","Open":25.98,"High":26.28,"Low":25.79,"Close":25.87,"Volume":7882944}
{"Date":"1997-09-25","Open":25.9,"High":26.06,"Low":25.57,"Close":25.72,"Volume":5980633}
{"Date":"1997-09-26","Open":25.74,"High":25.99,"Low":25.58,"Close":25.82,"Volume":4711360}
{"Date":"1997-09-29","Open":25.83,"High":26.09,"Low":25.59,"Close":26.01,"Volume":4427662}
{"Date":"1997-09-30","Open":26,"High":26.09,"Low":25.74,"Close":25.82,"Volume":4451507}
{"Date":"1997-10-01","Open":25.92,"High":26.18,"Low":25.59,"Close":25.79,"Volume":5135843}
{"Date":"1997-10-02","Open":25.79,"High":25.88,"Low":25.22,"Close":25.42,"Volume":4568629}
{"Date":"1997-10-03","Open":25.41,"High":25.42,"Low":24.59,"Close":25.23,"Volume":11903122}
{"Date":"1997-10-06","Open":25.33,"High":25.78,"Low":25.17,"Close":25.51,"Volume":6566932}
{"Date":"1997-10-07","Open":25.72,"High":26.1,"Low":25.68,"Close":25.98,"Volume":5956214}
{"Date":"1997-10-08","Open":25.98,"High":26.43,"Low":25.75,"Close":25.93,"Volume":4622233}
{"Date":"1997-10-09","Open":25.87,"High":25.95,"Low":25.52,"Close":25.75,"Volume":3956769}
{"Date":"1997-10-10","Open":25.72,"High":26.03,"Low":25.57,"Close":25.9,"Volume":3032522}
{"Date":"1997-10-13","Open":26,"High":26.24,"Low":25.95,"Close":26.11,"Volume":2842646}
{"Date":"1997-10-14","Open":26.12,"High":26.36,"Low":25.88,"Close":26.19,"Volume":3365151}
{"Date":"1997-10-15","Open":26.14,"High":26.25,"Low":25.92,"Close":26.06,"Volume":3819872}
{"Date":"1997-10-16","Open":26.09,"High":26.21,"Low":25.24,"Close":25.33,"Volume":4459201}
{"Date":"1997-10-17","Open":25.31,"High":25.37,"Low":24.69,"Close":25.08,"Volume":5643819}
{"Date":"1997-10-20","Open":25.1,"High":25.74,"Low":25.01,"Close":25.65,"Volume":4297749}
{"Date":"1997-10-21","Open":25.67,"High":26.08,"Low":25.45,"Close":25.88,"Volume":4504140}
{"Date":"1997-10-22","Open":25.04,"High":25.14,"Low":24.34,"Close":24.74,"Volume":16816053}
{"Date":"1997-10-23","Open":24.56,"High":24.56,"Low":23.74,"Close":24.18,"Volume":11060597}
{"Date":"1997-10-24","Open":24.22,"High":24.86,"Low":23.59,"Close":23.87,"Volume":10239956}
{"Date":"1997-10-27","Open":23.61,"High":23.64,"Low":21.37,"Close":21.37,"Volume":10621977}
{"Date":"1997-10-28","Open":21.37,"High":23.54,"Low":21.22,"Close":23.18,"Volume":15724424}
{"Date":"1997-10-29","Open":23.29,"High":23.77,"Low":22.83,"Close":23.17,"Volume":10107376}
{"Date":"1997-10-30","Open":23.13,"High":23.34,"Low":22.76,"Close":23.06,"Volume":7505358}
{"Date":"1997-10-31","Open":23.19,"High":23.64,"Low":23.08,"Close":23.42,"Volume":6151601}
{"Date":"1997-11-03","Open":23.46,"High":23.76,"Low":23.21,"Close":23.46,"Volume":5131658}
{"Date":"1997-11-04","Open":23.46,"High":23.68,"Low":23.09,"Close":23.24,"Volume":4976700}
{"Date":"1997-11-05","Open":23.32,"High":23.5,"Low":22.93,"Close":23.12,"Volume":5869935}
{"Date":"1997-11-06","Open":23.12,"High":23.32,"Low":22.78,"Close":23.02,"Volume":5120400}
{"Date":"1997-11-07","Open":22.86,"High":22.91,"Low":22.27,"Close":22.75,"Volume":6337267}
{"Date":"1997-11-10","Open":22.81,"High":23.2,"Low":22.67,"Close":22.97,"Volume":5527747}
{"Date":"1997-11-11","Open":22.99,"High":23.18,"Low":22.66,"Close":22.79,"Volume":3844743}
{"Date":"1997-11-12","Open":22.74,"High":23.1,"Low":22.45,"Close":22.58,"Volume":5057268}
{"Date":"1997-11-13","Open":22.67,"High":23.09,"Low":22.43,"Close":23,"Volume":5578688}
{"Date":"1997-11-14","Open":23.02,"High":23.45,"Low":22.9,"Close":23.37,"Volume":4550772}
{"Date":"1997-11-17","Open":23.52,"High":24.17,"Low":23.43,"Close":23.98,"Volume":5153199}
{"Date":"1997-11-18","Open":23.98,"High":24.1,"Low":23.79,"Close":23.89,"Volume":3789528}
{"Date":"1997-11-19","Open":23.88,"High":24.36,"Low":23.77,"Close":24.09,"Volume":4196896}
{"Date":"1997-11-20","Open":24.15,"High":24.51,"Low":24.01,"Close":24.31,"Volume":6242745}
{"Date":"1997-11-21","Open":24.31,"High":24.44,"Low":24.06,"Close":24.3,"Volume":4562770}
{"Date":"1997-11-24","Open":24.3,"High":24.48,"Low":23.89,"Close":24.04,"Volume":4022292}
{"Date":"1997-11-25","Open":24.2,"High":24.95,"Low":23.99,"Close":24.52,"Volume":5625811}
{"Date":"1997-11-26","Open":24.61,"High":24.91,"Low":24.45,"Close":24.62,"Volume":5111034}
{"Date":"1997-11-28","Open":24.81,"High":25.21,"Low":24.72,"Close":25.08,"Volume":2303967}
{"Date":"1997-12-01","Open":25.28,"High":25.82,"Low":25.21,"Close":25.54,"Volume":6468863}
{"Date":"1997-12-02","Open":25.54,"High":25.85,"Low":25.32,"Close":25.66,"Volume":4584833}
{"Date":"1997-12-03","Open":25.71,"High":25.92,"Low":25.32,"Close":25.73,"Volume":4774582}
{"Date":"1997-12-04","Open":25.7,"High":25.84,"Low":25.07,"Close":25.31,"Volume":5201714}
{"Date":"1997-12-05","Open":25.24,"High":25.86,"Low":25.15,"Close":25.32,"Volume":5345426}
{"Date":"1997-12-08","Open":25.31,"High":25.41,"Low":24.93,"Close":25.08,"Volume":3862686}
{"Date":"1997-12-09","Open":25.12,"High":25.2,"Low":24.74,"Close":24.83,"Volume":4037741}
{"Date":"1997-12-10","Open":24.75,"High":24.87,"Low":24.23,"Close":24.55,"Volume":7074806}
{"Date":"1997-12-11","Open":24.32,"High":24.34,"Low":23.71,"Close":23.92,"Volume":5493729}
{"Date":"1997-12-12","Open":23.98,"High":24.35,"Low":23.69,"Close":24.02,"Volume":3975538}
{"Date":"1997-12-15","Open":24.06,"High":24.4,"Low":23.97,"Close":24.23,"Volume":4396243}
{"Date":"1997-12-16","Open":24.49,"High":24.97,"Low":24.44,"Close":24.79,"Volume":4718992}
{"Date":"1997-12-17","Open":24.88,"High":25.34,"Low":24.67,"Close":24.97,"Volume":4418866}
{"Date":"1997-12-18","Open":24.83,"High":24.86,"Low":24.31,"Close":24.62,"Volume":4455304}
{"Date":"1997-12-19","Open":24.33,"High":24.37,"Low":23.47,"Close":24.08,"Volume":6829421}
{"Date":"1997-12-22","Open":24.07,"High":24.42,"Low":23.77,"Close":24.14,"Volume":3844390}
{"Date":"1997-12-23","Open":24.14,"High":24.39,"Low":23.78,"Close":23.96,"Volume":3227734}
{"Date":"1997-12-24","Open":23.94,"High":24.04,"Low":23.59,"Close":23.76,"Volume":1597260}
{"Date":"1997-12-26","Open":23.74,"High":23.89,"Low":23.66,"Close":23.74,"Volume":930053}
{"Date":"1997-12-29","Open":23.86,"High":24.19,"Low":23.82,"Close":23.96,"Volume":3145532}
{"Date":"1997-12-30","Open":23.96,"High":24.3,"Low":23.81,"Close":24.15,"Volume":4461995}
{"Date":"1997-12-31","Open":24.16,"High":24.55,"Low":24.08,"Close":24.34,"Volume":3520624}
{"Date":"1998-01-02","Open":24.37,"High":24.69,"Low":24.04,"Close":24.35,"Volume":3277824}
{"Date":"1998-01-05","Open":24.43,"High":24.79,"Low":24.05,"Close":24.29,"Volume":6351322}
{"Date":"1998-01-06","Open":24.21,"High":24.41,"Low":23.78,"Close":23.98,"Volume":5175030}
{"Date":"1998-01-07","Open":23.99,"High":24.11,"Low":23.59,"Close":23.96,"Volume":4788896}
{"Date":"1998-01-08","Open":23.72,"High":23.84,"Low":23.02,"Close":23.22,"Volume":6171492}
{"Date":"1998-01-09","Open":23.2,"High":23.24,"Low":22.47,"Close":22.57,"Volume":7982777}
{"Date":"1998-01-12","Open":22.41,"High":22.76,"Low":21.96,"Close":22.61,"Volume":6662413}
{"Date":"1998-01-13","Open":22.72,"High":23.06,"Low":22.42,"Close":22.65,"Volume":5435106}
{"Date":"1998-01-14","Open":22.69,"High":23.12,"Low":22.65,"Close":23.05,"Volume":5671922}
{"Date":"1998-01-15","Open":22.83,"High":22.86,"Low":22.3,"Close":22.34,"Volume":5635807}
{"Date":"1998-01-16","Open":22.37,"High":22.7,"Low":22,"Close":22.21,"Volume":9120482}
{"Date":"1998-01-20","Open":22.21,"High":22.59,"Low":21.9,"Close":22.32,"Volume":8257647}
{"Date":"1998-01-21","Open":22.31,"High":22.73,"Low":22.09,"Close":22.46,"Volume":5481821}
{"Date":"1998-01-22","Open":22.44,"High":22.98,"Low":22.29,"Close":22.67,"Volume":6817749}
{"Date":"1998-01-23","Open":22.71,"High":22.97,"Low":22.26,"Close":22.45,"Volume":5203016}
{"Date":"1998-01-26","Open":22.45,"High":22.78,"Low":22.28,"Close":22.46,"Volume":4112468}
{"Date":"1998-01-27","Open":22.47,"High":22.95,"Low":22.32,"Close":22.81,"Volume":5074446}
{"Date":"1998-01-28","Open":22.92,"High":23.76,"Low":22.85,"Close":23.6,"Volume":5701468}
{"Date":"1998-01-29","Open":23.67,"High":24.25,"Low":23.64,"Close":23.96,"Volume":6523768}
{"Date":"1998-01-30","Open":23.96,"High":24.27,"Low":23.8,"Close":23.99,"Volume":5499367}
{"Date":"1998-02-02","Open":24.19,"High":24.66,"Low":24.19,"Close":24.47,"Volume":6658450}
{"Date":"1998-02-03","Open":24.43,"High":24.63,"Low":24.28,"Close":24.48,"Volume":4644302}
{"Date":"1998-02-04","Open":24.45,"High":24.49,"Low":24.03,"Close":24.19,"Volume":5303808}
{"Date":"1998-02-05","Open":24.2,"High":24.38,"Low":23.64,"Close":23.97,"Volume":4288885}
{"Date":"1998-02-06","Open":23.95,"High":24.11,"Low":23.79,"Close":23.9,"Volume":3371962}
{"Date":"1998-02-09","Open":23.93,"High":24.2,"Low":23.8,"Close":23.86,"Volume":3579183}
{"Date":"1998-02-10","Open":23.98,"High":24.83,"Low":23.92,"Close":24.67,"Volume":5010620}
{"Date":"1998-02-11","Open":24.71,"High":24.96,"Low":24.58,"Close":24.81,"Volume":3653908}
{"Date":"1998-02-12","Open":24.8,"High":25.06,"Low":24.51,"Close":24.96,"Volume":3982111}
{"Date":"1998-02-13","Open":24.94,"High":25.44,"Low":24.65,"Close":25.27,"Volume":4040613}
{"Date":"1998-02-17","Open":25.5,"High":26.1,"Low":25.41,"Close":25.91,"Volume":5714522}
{"Date":"1998-02-18","Open":25.84,"High":25.9,"Low":25.45,"Close":25.62,"Volume":3975974}
{"Date":"1998-02-19","Open":25.58,"High":25.58,"Low":25,"Close":25.22,"Volume":4609378}
{"Date":"1998-02-20","Open":25.23,"High":25.3,"Low":24.88,"Close":25.04,"Volume":5053606}
{"Date":"1998-02-23","Open":25.08,"High":25.31,"Low":24.91,"Close":25.07,"Volume":4812702}
{"Date":"1998-02-24","Open":25.06,"High":25.1,"Low":24.42,"Close":24.92,"Volume":4430575}
{"Date":"1998-02-25","Open":25,"High":25.55,"Low":24.98,"Close":25.33,"Volume":3920562}
{"Date":"1998-02-26","Open":25.31,"High":26.18,"Low":25.26,"Close":26.18,"Volume":4300636}
{"Date":"1998-02-27","Open":26.17,"High":26.51,"Low":25.94,"Close":26.32,"Volume":4580735}
{"Date":"1998-03-02","Open":26.28,"High":26.34,"Low":25.55,"Close":25.68,"Volume":3824099}
{"Date":"1998-03-03","Open":25.63,"High":26.03,"Low":25.4,"Close":25.7,"Volume":3814177}
{"Date":"1998-03-04","Open":25.7,"High":26.17,"Low":25.31,"Close":25.93,"Volume":3770315}
{"Date":"1998-03-05","Open":25.73,"High":25.8,"Low":25.34,"Close":25.57,"Volume":3308966}
{"Date":"1998-03-06","Open":25.59,"High":25.98,"Low":25.53,"Close":25.71,"Volume":3661809}
{"Date":"1998-03-09","Open":25.69,"High":26.12,"Low":25.51,"Close":25.73,"Volume":4205920}
{"Date":"1998-03-10","Open":25.9,"High":26.19,"Low":25.68,"Close":25.96,"Volume":4132623}
{"Date":"1998-03-11","Open":26.01,"High":26.16,"Low":25.84,"Close":25.92,"Volume":4803617}
{"Date":"1998-03-12","Open":25.87,"High":26.02,"Low":25.18,"Close":25.73,"Volume":4364756}
{"Date":"1998-03-13","Open":25.79,"High":26.09,"Low":25.63,"Close":25.76,"Volume":3731664}
{"Date":"1998-03-16","Open":25.78,"High":26.28,"Low":25.56,"Close":25.79,"Volume":3669941}
{"Date":"1998-03-17","Open":25.91,"High":26.32,"Low":25.87,"Close":26.09,"Volume":4167840}
{"Date":"1998-03-18","Open":26,"High":26.18,"Low":25.59,"Close":25.74,"Volume":4273222}
{"Date":"1998-03-19","Open":25.75,"High":26.14,"Low":25.63,"Close":26.03,"Volume":3783868}
{"Date":"1998-03-20","Open":26.21,"High":26.79,"Low":26.08,"Close":26.66,"Volume":6839468}
{"Date":"1998-03-23","Open":26.34,"High":26.35,"Low":25.89,"Close":25.97,"Volume":4540136}
{"Date":"1998-03-24","Open":26.04,"High":26.43,"Low":25.94,"Close":26.26,"Volume":3491790}
{"Date":"1998-03-25","Open":26.33,"High":26.58,"Low":26.15,"Close":26.45,"Volume":5857067}
{"Date":"1998-03-26","Open":26.38,"High":26.43,"Low":25.97,"Close":26.21,"Volume":4368488}
{"Date":"1998-03-27","Open":26.21,"High":26.4,"Low":25.71,"Close":25.8,"Volume":3773175}
{"Date":"1998-03-30","Open":25.69,"High":25.72,"Low":25.16,"Close":25.33,"Volume":4241746}
{"Date":"1998-03-31","Open":25.36,"High":25.98,"Low":25.28,"Close":25.84,"Volume":5459980}
{"Date":"1998-04-01","Open":25.86,"High":26.11,"Low":25.62,"Close":25.97,"Volume":5305390}
{"Date":"1998-04-02","Open":26.03,"High":26.89,"Low":25.86,"Close":26.82,"Volume":6651495}
{"Date":"1998-04-03","Open":26.88,"High":27.22,"Low":26.55,"Close":26.82,"Volume":6300109}
{"Date":"1998-04-06","Open":27.29,"High":28.14,"Low":27.25,"Close":27.92,"Volume":15027308}
{"Date":"1998-04-07","Open":27.74,"High":27.87,"Low":27.18,"Close":27.36,"Volume":8660484}
{"Date":"1998-04-08","Open":27.41,"High":27.52,"Low":27.02,"Close":27.2,"Volume":8609729}
{"Date":"1998-04-09","Open":27.22,"High":27.47,"Low":26.98,"Close":27.32,"Volume":6626265}
{"Date":"1998-04-13","Open":27.23,"High":27.34,"Low":26.3,"Close":26.83,"Volume":7106990}
{"Date":"1998-04-14","Open":26.94,"High":27.2,"Low":26.69,"Close":27.03,"Volume":6880377}
{"Date":"1998-04-15","Open":27.1,"High":27.3,"Low":26.74,"Close":26.85,"Volume":8534439}
{"Date":"1998-04-16","Open":26.83,"High":27.13,"Low":26.47,"Close":26.79,"Volume":5162798}
{"Date":"1998-04-17","Open":26.83,"High":27.2,"Low":26.72,"Close":27.09,"Volume":5110529}
{"Date":"1998-04-20","Open":27.11,"High":27.19,"Low":26.7,"Close":26.94,"Volume":4478166}
{"Date":"1998-04-21","Open":26.91,"High":27.01,"Low":26.69,"Close":26.98,"Volume":5223351}
{"Date":"1998-04-22","Open":27,"High":27.17,"Low":26.8,"Close":26.99,"Volume":3835013}
{"Date":"1998-04-23","Open":26.73,"High":26.78,"Low":26.31,"Close":26.43,"Volume":4768374}
{"Date":"1998-04-24","Open":26.34,"High":26.41,"Low":25.91,"Close":26.07,"Volume":4999962}
{"Date":"1998-04-27","Open":25.74,"High":25.83,"Low":25.03,"Close":25.75,"Volume":6498013}
{"Date":"1998-04-28","Open":25.8,"High":25.91,"Low":25.35,"Close":25.5,"Volume":4716434}
{"Date":"1998-04-29","Open":25.57,"High":25.84,"Low":25.5,"Close":25.64,"Volume":4167471}
{"Date":"1998-04-30","Open":25.72,"High":26.18,"Low":25.67,"Close":25.77,"Volume":4907724}
{"Date":"1998-05-01","Open":26.17,"High":26.59,"Low":26.07,"Close":26.34,"Volume":3849014}
{"Date":"1998-05-04","Open":26.38,"High":26.65,"Low":26.12,"Close":26.19,"Volume":3089804}
{"Date":"1998-05-05","Open":26.24,"High":26.44,"Low":25.92,"Close":26.02,"Volume":2900522}
{"Date":"1998-05-06","Open":25.99,"High":26.05,"Low":25.58,"Close":25.67,"Volume":3379302}
{"Date":"1998-05-07","Open":25.67,"High":25.75,"Low":25.32,"Close":25.48,"Volume":4287878}
{"Date":"1998-05-08","Open":25.48,"High":25.93,"Low":25.35,"Close":25.67,"Volume":3723032}
{"Date":"1998-05-11","Open":25.69,"High":25.88,"Low":25.22,"Close":25.5,"Volume":3617815}
{"Date":"1998-05-12","Open":25.51,"High":25.87,"Low":25.35,"Close":25.6,"Volume":5107395}
{"Date":"1998-05-13","Open":25.66,"High":25.89,"Low":25.4,"Close":25.66,"Volume":3823350}
{"Date":"1998-05-14","Open":25.64,"High":25.79,"Low":25.46,"Close":25.6,"Volume":3654971}
{"Date":"1998-05-15","Open":25.64,"High":25.75,"Low":25.35,"Close":25.52,"Volume":4943473}
{"Date":"1998-05-18","Open":25.45,"High":25.55,"Low":24.98,"Close":25.18,"Volume":4803388}
{"Date":"1998-05-19","Open":25.24,"High":25.42,"Low":24.93,"Close":25.04,"Volume":4107557}
{"Date":"1998-05-20","Open":25.1,"High":25.28,"Low":24.81,"Close":25.03,"Volume":4209276}
{"Date":"1998-05-21","Open":25.04,"High":25.24,"Low":24.78,"Close":24.97,"Volume":4103361}
{"Date":"1998-05-22","Open":24.99,"High":25.25,"Low":24.9,"Close":25.02,"Volume":2140115}
{"Date":"1998-05-26","Open":25.1,"High":25.21,"Low":24.58,"Close":24.61,"Volume":3219213}
{"Date":"1998-05-27","Open":24.42,"High":24.47,"Low":23.76,"Close":24.29,"Volume":5860633}
{"Date":"1998-05-28","Open":24.28,"High":24.66,"Low":24,"Close":24.42,"Volume":4353894}
{"Date":"1998-05-29","Open":24.55,"High":24.89,"Low":24.41,"Close":24.66,"Volume":3829819}
{"Date":"1998-06-01","Open":24.65,"High":24.9,"Low":24.41,"Close":24.77,"Volume":3901740}
{"Date":"1998-06-02","Open":24.75,"High":24.86,"Low":24.13,"Close":24.3,"Volume":4350337}
{"Date":"1998-06-03","Open":24.32,"High":24.55,"Low":23.99,"Close":24.18,"Volume":4265932}
{"Date":"1998-06-04","Open":24.15,"High":24.21,"Low":23.79,"Close":23.94,"Volume":4162811}
{"Date":"1998-06-05","Open":23.98,"High":24.3,"Low":23.94,"Close":24.21,"Volume":3883822}
{"Date":"1998-06-08","Open":24.27,"High":24.57,"Low":24.2,"Close":24.32,"Volume":4018382}
{"Date":"1998-06-09","Open":24.37,"High":24.59,"Low":24.28,"Close":24.39,"Volume":3627498}
{"Date":"1998-06-10","Open":24.35,"High":24.42,"Low":23.91,"Close":24.09,"Volume":4617251}
{"Date":"1998-06-11","Open":24.09,"High":24.21,"Low":23.76,"Close":23.82,"Volume":6073274}
{"Date":"1998-06-12","Open":23.79,"High":23.9,"Low":23.45,"Close":23.78,"Volume":5611330}
{"Date":"1998-06-15","Open":23.56,"High":23.61,"Low":23.07,"Close":23.15,"Volume":6278000}
{"Date":"1998-06-16","Open":23.14,"High":23.46,"Low":22.83,"Close":23.05,"Volume":8117572}
{"Date":"1998-06-17","Open":23.13,"High":23.69,"Low":23.09,"Close":23.33,"Volume":8159453}
{"Date":"1998-06-18","Open":23.35,"High":23.57,"Low":23.07,"Close":23.32,"Volume":5798042}
{"Date":"1998-06-19","Open":23.33,"High":23.4,"Low":22.84,"Close":23,"Volume":6377155}
{"Date":"1998-06-22","Open":23,"High":23.38,"Low":22.66,"Close":22.86,"Volume":4779506}
{"Date":"1998-06-23","Open":22.94,"High":23.21,"Low":22.89,"Close":23.1,"Volume":4592100}
{"Date":"1998-06-24","Open":23.09,"High":23.63,"Low":22.98,"Close":23.56,"Volume":5751585}
{"Date":"1998-06-25","Open":23.59,"High":23.96,"Low":23.37,"Close":23.45,"Volume":6064245}
{"Date":"1998-06-26","Open":23.65,"High":24.14,"Low":23.53,"Close":23.91,"Volume":4585571}
{"Date":"1998-06-29","Open":23.92,"High":24.09,"Low":23.51,"Close":23.62,"Volume":5120936}
{"Date":"1998-06-30","Open":23.63,"High":23.77,"Low":23.35,"Close":23.52,"Volume":4067565}
{"Date":"1998-07-01","Open":23.79,"High":24.65,"Low":23.76,"Close":24.62,"Volume":6055789}
{"Date":"1998-07-02","Open":24.61,"High":25.25,"Low":24.41,"Close":24.9,"Volume":4633670}
{"Date":"1998-07-06","Open":24.98,"High":25.26,"Low":24.81,"Close":24.89,"Volume":4577943}
{"Date":"1998-07-07","Open":24.92,"High":25.42,"Low":24.54,"Close":24.71,"Volume":6719356}
{"Date":"1998-07-08","Open":24.92,"High":25.41,"Low":24.87,"Close":25.31,"Volume":8836023}
{"Date":"1998-07-09","Open":25.3,"High":25.35,"Low":24.92,"Close":25.01,"Volume":4803835}
{"Date":"1998-07-10","Open":25.03,"High":25.23,"Low":24.57,"Close":24.94,"Volume":5024476}
{"Date":"1998-07-13","Open":24.97,"High":25.31,"Low":24.7,"Close":24.96,"Volume":4556048}
{"Date":"1998-07-14","Open":25.01,"High":25.6,"Low":24.91,"Close":25.5,"Volume":5088441}
{"Date":"1998-07-15","Open":25.76,"High":26.18,"Low":25.61,"Close":25.92,"Volume":8075298}
{"Date":"1998-07-16","Open":25.9,"High":26.18,"Low":25.57,"Close":25.81,"Volume":5077429}
{"Date":"1998-07-17","Open":25.83,"High":26.35,"Low":25.71,"Close":26.2,"Volume":5319038}
{"Date":"1998-07-20","Open":26.22,"High":26.3,"Low":25.7,"Close":25.98,"Volume":4984306}
{"Date":"1998-07-21","Open":25.99,"High":26.04,"Low":25.24,"Close":25.45,"Volume":5684472}
{"Date":"1998-07-22","Open":25.46,"High":25.66,"Low":25.16,"Close":25.35,"Volume":5932279}
{"Date":"1998-07-23","Open":24.26,"High":24.28,"Low":22.84,"Close":23.21,"Volume":14527376}
{"Date":"1998-07-24","Open":23.27,"High":23.59,"Low":22.68,"Close":22.87,"Volume":9053121}
{"Date":"1998-07-27","Open":22.8,"High":22.96,"Low":22,"Close":22.54,"Volume":8598498}
{"Date":"1998-07-28","Open":22.5,"High":22.59,"Low":22.1,"Close":22.38,"Volume":7513825}
{"Date":"1998-07-29","Open":22.41,"High":22.61,"Low":22.17,"Close":22.32,"Volume":6038292}
{"Date":"1998-07-30","Open":22.44,"High":22.76,"Low":22.39,"Close":22.64,"Volume":6444724}
{"Date":"1998-07-31","Open":22.63,"High":22.74,"Low":22.24,"Close":22.36,"Volume":6919947}
{"Date":"1998-08-03","Open":22.3,"High":22.35,"Low":21.8,"Close":21.91,"Volume":5841283}
{"Date":"1998-08-04","Open":21.96,"High":22.17,"Low":21.15,"Close":21.23,"Volume":8460762}
{"Date":"1998-08-05","Open":21.28,"High":21.71,"Low":20.81,"Close":21.16,"Volume":8511957}
{"Date":"1998-08-06","Open":21.13,"High":21.43,"Low":20.84,"Close":21.35,"Volume":6340821}
{"Date":"1998-08-07","Open":21.37,"High":22.24,"Low":21.12,"Close":22,"Volume":9250501}
{"Date":"1998-08-10","Open":22,"High":22.11,"Low":21.56,"Close":22.05,"Volume":5670577}
{"Date":"1998-08-11","Open":21.67,"High":21.69,"Low":21.01,"Close":21.4,"Volume":8139538}
{"Date":"1998-08-12","Open":21.57,"High":21.97,"Low":21.35,"Close":21.79,"Volume":7362395}
{"Date":"1998-08-13","Open":21.74,"High":21.81,"Low":20.98,"Close":21.03,"Volume":7066780}
{"Date":"1998-08-14","Open":21.08,"High":21.38,"Low":20.61,"Close":20.81,"Volume":5939897}
{"Date":"1998-08-17","Open":20.76,"High":21.18,"Low":20.53,"Close":21.11,"Volume":5582826}
{"Date":"1998-08-18","Open":21.17,"High":21.67,"Low":21.08,"Close":21.53,"Volume":5296704}
{"Date":"1998-08-19","Open":21.6,"High":21.73,"Low":21.14,"Close":21.26,"Volume":6314103}
{"Date":"1998-08-20","Open":21.2,"High":21.28,"Low":20.89,"Close":21.05,"Volume":5853108}
{"Date":"1998-08-21","Open":20.96,"High":21.08,"Low":20.48,"Close":20.88,"Volume":7913491}
{"Date":"1998-08-24","Open":20.94,"High":21.14,"Low":20.45,"Close":20.56,"Volume":5458747}
{"Date":"1998-08-25","Open":20.69,"High":21,"Low":20.31,"Close":20.45,"Volume":5512925}
{"Date":"1998-08-26","Open":20.33,"High":20.51,"Low":20.12,"Close":20.39,"Volume":6494417}
{"Date":"1998-08-27","Open":20.19,"High":20.25,"Low":19.41,"Close":19.78,"Volume":10123062}
{"Date":"1998-08-28","Open":19.83,"High":20.04,"Low":19.1,"Close":19.44,"Volume":10893328}
{"Date":"1998-08-31","Open":19.47,"High":19.7,"Low":17.58,"Close":18.21,"Volume":10872332}
{"Date":"1998-09-01","Open":18.54,"High":19.36,"Low":18.18,"Close":18.96,"Volume":16776084}
{"Date":"1998-09-02","Open":19.11,"High":19.7,"Low":18.95,"Close":19.18,"Volume":11856078}
{"Date":"1998-09-03","Open":19.03,"High":19.51,"Low":18.55,"Close":19.31,"Volume":11049689}
{"Date":"1998-09-04","Open":19.3,"High":19.56,"Low":18.67,"Close":18.92,"Volume":12295063}
{"Date":"1998-09-08","Open":19.82,"High":20.75,"Low":19.6,"Close":20.09,"Volume":12090226}
{"Date":"1998-09-09","Open":20.09,"High":20.2,"Low":19.51,"Close":19.67,"Volume":10218013}
{"Date":"1998-09-10","Open":19.26,"High":19.37,"Low":18.85,"Close":19.11,"Volume":11378950}
{"Date":"1998-09-11","Open":19.07,"High":19.51,"Low":18.84,"Close":19.47,"Volume":12109846}
{"Date":"1998-09-14","Open":19.63,"High":20.05,"Low":19.54,"Close":19.74,"Volume":10205640}
{"Date":"1998-09-15","Open":19.71,"High":20.11,"Low":19.5,"Close":19.86,"Volume":8387163}
{"Date":"1998-09-16","Open":19.88,"High":20.12,"Low":19.66,"Close":19.97,"Volume":10237992}
{"Date":"1998-09-17","Open":19.64,"High":19.71,"Low":19.24,"Close":19.45,"Volume":7276870}
{"Date":"1998-09-18","Open":19.47,"High":19.73,"Low":19.39,"Close":19.53,"Volume":7738141}
{"Date":"1998-09-21","Open":19.45,"High":19.63,"Low":19.12,"Close":19.37,"Volume":9161025}
{"Date":"1998-09-22","Open":19.41,"High":19.69,"Low":19.29,"Close":19.43,"Volume":7402744}
{"Date":"1998-09-23","Open":19.5,"High":20.08,"Low":19.31,"Close":19.81,"Volume":10826845}
{"Date":"1998-09-24","Open":19.8,"High":20.03,"Low":19.34,"Close":19.7,"Volume":10338938}
{"Date":"1998-09-25","Open":19.61,"High":20.08,"Low":19.37,"Close":19.83,"Volume":10791437}
{"Date":"1998-09-28","Open":19.93,"High":20.29,"Low":19.84,"Close":19.96,"Volume":7246760}
{"Date":"1998-09-29","Open":20,"High":20.41,"Low":19.69,"Close":20.12,"Volume":9262180}
{"Date":"1998-09-30","Open":20.07,"High":20.39,"Low":19.45,"Close":19.59,"Volume":11289681}
{"Date":"1998-10-01","Open":19.5,"High":19.59,"Low":18.61,"Close":18.72,"Volume":10956633}
{"Date":"1998-10-02","Open":18.71,"High":19.26,"Low":18.44,"Close":19.06,"Volume":13840277}
{"Date":"1998-10-05","Open":18.97,"High":19.32,"Low":18.35,"Close":19,"Volume":11636478}
{"Date":"1998-10-06","Open":19.06,"High":19.46,"Low":18.78,"Close":19.17,"Volume":12120205}
{"Date":"1998-10-07","Open":19.16,"High":19.31,"Low":18.4,"Close":18.78,"Volume":13234938}
{"Date":"1998-10-08","Open":18.59,"High":18.94,"Low":17.7,"Close":18.54,"Volume":18680674}
{"Date":"1998-10-09","Open":18.73,"High":19.39,"Low":18.57,"Close":19.25,"Volume":17553858}
{"Date":"1998-10-12","Open":19.56,"High":19.86,"Low":19.26,"Close":19.46,"Volume":12406702}
{"Date":"1998-10-13","Open":19.37,"High":19.6,"Low":19.11,"Close":19.38,"Volume":10366439}
{"Date":"1998-10-14","Open":19.4,"High":19.74,"Low":19.17,"Close":19.4,"Volume":8479027}
{"Date":"1998-10-15","Open":19.39,"High":20.33,"Low":18.97,"Close":20.06,"Volume":13556417}
{"Date":"1998-10-16","Open":20.14,"High":20.77,"Low":19.36,"Close":19.75,"Volume":22093769}
{"Date":"1998-10-19","Open":19.82,"High":20.59,"Low":19.68,"Close":20.37,"Volume":10578473}
{"Date":"1998-10-20","Open":20.65,"High":21.34,"Low":20.55,"Close":20.96,"Volume":16230149}
{"Date":"1998-10-21","Open":21.03,"High":21.26,"Low":20.53,"Close":20.87,"Volume":11516199}
{"Date":"1998-10-22","Open":20.88,"High":21.46,"Low":20.78,"Close":21.06,"Volume":9677587}
{"Date":"1998-10-23","Open":21.04,"High":21.3,"Low":20.53,"Close":20.83,"Volume":8679371}
{"Date":"1998-10-26","Open":20.82,"High":20.95,"Low":20.48,"Close":20.55,"Volume":6388944}
{"Date":"1998-10-27","Open":20.6,"High":20.93,"Low":20.36,"Close":20.53,"Volume":11224694}
{"Date":"1998-10-28","Open":20.54,"High":20.97,"Low":20.38,"Close":20.63,"Volume":9225073}
{"Date":"1998-10-29","Open":20.61,"High":21.09,"Low":20.32,"Close":20.99,"Volume":8574472}
{"Date":"1998-10-30","Open":21.13,"High":21.83,"Low":21.1,"Close":21.65,"Volume":9618685}
{"Date":"1998-11-02","Open":21.69,"High":22.8,"Low":21.42,"Close":22.6,"Volume":16674349}
{"Date":"1998-11-03","Open":22.52,"High":22.75,"Low":22,"Close":22.47,"Volume":15141472}
{"Date":"1998-11-04","Open":22.55,"High":23.03,"Low":22.12,"Close":22.42,"Volume":14123479}
{"Date":"1998-11-05","Open":22.4,"High":22.67,"Low":21.85,"Close":22.49,"Volume":12921759}
{"Date":"1998-11-06","Open":22.5,"High":23.04,"Low":22.22,"Close":22.82,"Volume":10016482}
{"Date":"1998-11-09","Open":22.8,"High":23.15,"Low":22.46,"Close":22.92,"Volume":11262290}
{"Date":"1998-11-10","Open":22.87,"High":22.95,"Low":22.43,"Close":22.46,"Volume":8984107}
{"Date":"1998-11-11","Open":22.55,"High":22.79,"Low":22.35,"Close":22.5,"Volume":9295896}
{"Date":"1998-11-12","Open":22.48,"High":22.73,"Low":22.21,"Close":22.4,"Volume":7838733}
{"Date":"1998-11-13","Open":22.45,"High":22.91,"Low":22.36,"Close":22.77,"Volume":6959029}
{"Date":"1998-11-16","Open":22.84,"High":23.13,"Low":22.66,"Close":22.91,"Volume":7383610}
{"Date":"1998-11-17","Open":22.92,"High":23.32,"Low":22.65,"Close":23.09,"Volume":12330090}
{"Date":"1998-11-18","Open":23.13,"High":23.2,"Low":22.71,"Close":23.05,"Volume":9634580}
{"Date":"1998-11-19","Open":23.09,"High":23.27,"Low":22.89,"Close":23.16,"Volume":6795501}
{"Date":"1998-11-20","Open":23.22,"High":23.49,"Low":23.17,"Close":23.4,"Volume":10064807}
{"Date":"1998-11-23","Open":23.48,"High":23.82,"Low":23.33,"Close":23.74,"Volume":13607491}
{"Date":"1998-11-24","Open":23.72,"High":23.94,"Low":23.1,"Close":23.23,"Volume":12643676}
{"Date":"1998-11-25","Open":23.31,"High":23.6,"Low":22.9,"Close":23.54,"Volume":7396588}
{"Date":"1998-11-27","Open":23.31,"High":23.38,"Low":23.03,"Close":23.16,"Volume":3229726}
{"Date":"1998-11-30","Open":23.01,"High":23.03,"Low":22.27,"Close":22.48,"Volume":8643903}
{"Date":"1998-12-01","Open":22.38,"High":22.5,"Low":21.91,"Close":22.3,"Volume":11564298}
{"Date":"1998-12-02","Open":20.62,"High":20.86,"Low":19.8,"Close":20.37,"Volume":22083319}
{"Date":"1998-12-03","Open":20.27,"High":20.32,"Low":19.36,"Close":19.54,"Volume":16020748}
{"Date":"1998-12-04","Open":19.72,"High":20.2,"Low":19.56,"Close":19.91,"Volume":12145586}
{"Date":"1998-12-07","Open":20.04,"High":20.71,"Low":19.95,"Close":20.53,"Volume":8246327}
{"Date":"1998-12-08","Open":20.56,"High":20.7,"Low":20.27,"Close":20.44,"Volume":9519434}
{"Date":"1998-12-09","Open":20.51,"High":20.71,"Low":20.16,"Close":20.48,"Volume":8580708}
{"Date":"1998-12-10","Open":20.47,"High":20.52,"Low":20.11,"Close":20.16,"Volume":6682943}
{"Date":"1998-12-11","Open":20.17,"High":20.26,"Low":19.69,"Close":19.92,"Volume":7939556}
{"Date":"1998-12-14","Open":19.9,"High":20.48,"Low":19.71,"Close":19.95,"Volume":8475516}
{"Date":"1998-12-15","Open":19.97,"High":20.34,"Low":19.48,"Close":19.95,"Volume":9592280}
{"Date":"1998-12-16","Open":19.9,"High":19.98,"Low":19.31,"Close":19.56,"Volume":8267043}
{"Date":"1998-12-17","Open":19.65,"High":19.96,"Low":19.41,"Close":19.63,"Volume":9753040}
{"Date":"1998-12-18","Open":19.63,"High":19.73,"Low":19.37,"Close":19.54,"Volume":9070540}
{"Date":"1998-12-21","Open":19.54,"High":19.9,"Low":19.45,"Close":19.65,"Volume":10106061}
{"Date":"1998-12-22","Open":19.63,"High":19.76,"Low":19.46,"Close":19.56,"Volume":6496147}
{"Date":"1998-12-23","Open":19.59,"High":19.95,"Low":19.5,"Close":19.83,"Volume":7432144}
{"Date":"1998-12-24","Open":19.82,"High":20.24,"Low":19.72,"Close":19.98,"Volume":3142903}
{"Date":"1998-12-28","Open":19.99,"High":20.11,"Low":19.82,"Close":20.01,"Volume":5110589}
{"Date":"1998-12-29","Open":19.97,"High":20.09,"Low":19.76,"Close":19.9,"Volume":5536403}
{"Date":"1998-12-30","Open":19.89,"High":20.04,"Low":19.51,"Close":19.9,"Volume":5526845}
{"Date":"1998-12-31","Open":19.88,"High":20.38,"Low":19.76,"Close":20.1,"Volume":6438587}
{"Date":"1999-01-04","Open":20.19,"High":20.66,"Low":20.11,"Close":20.21,"Volume":8527814}
{"Date":"1999-01-05","Open":20.44,"High":21.2,"Low":20.43,"Close":21.05,"Volume":9276614}
{"Date":"1999-01-06","Open":21.25,"High":21.9,"Low":21.23,"Close":21.7,"Volume":14159648}
{"Date":"1999-01-07","Open":21.6,"High":21.96,"Low":21.22,"Close":21.83,"Volume":13622983}
{"Date":"1999-01-08","Open":22.2,"High":22.66,"Low":21.94,"Close":22.25,"Volume":15035363}
{"Date":"1999-01-11","Open":22.12,"High":22.61,"Low":21.76,"Close":22.18,"Volume":11056570}
{"Date":"1999-01-12","Open":22,"High":22.04,"Low":21.52,"Close":21.56,"Volume":11155590}
{"Date":"1999-01-13","Open":21.34,"High":21.63,"Low":20.57,"Close":21.15,"Volume":17258096}
{"Date":"1999-01-14","Open":21.13,"High":21.32,"Low":20.71,"Close":20.85,"Volume":10004566}
{"Date":"1999-01-15","Open":20.86,"High":21.33,"Low":20.73,"Close":21.24,"Volume":10057922}
{"Date":"1999-01-19","Open":21.3,"High":21.4,"Low":20.62,"Close":21.14,"Volume":7872120}
{"Date":"1999-01-20","Open":21.18,"High":21.71,"Low":20.82,"Close":21.38,"Volume":9241824}
{"Date":"1999-01-21","Open":21.35,"High":21.76,"Low":20.96,"Close":21.07,"Volume":7980343}
{"Date":"1999-01-22","Open":20.94,"High":21.44,"Low":20.58,"Close":21.18,"Volume":7436226}
{"Date":"1999-01-25","Open":21.35,"High":21.93,"Low":21.24,"Close":21.85,"Volume":9592543}
{"Date":"1999-01-26","Open":21.87,"High":22.16,"Low":21.36,"Close":21.68,"Volume":9861023}
{"Date":"1999-01-27","Open":21.66,"High":21.98,"Low":21.42,"Close":21.5,"Volume":8180919}
{"Date":"1999-01-28","Open":21.58,"High":21.92,"Low":21.34,"Close":21.58,"Volume":6568600}
{"Date":"1999-01-29","Open":21.6,"High":21.73,"Low":21.24,"Close":21.62,"Volume":6938604}
{"Date":"1999-02-01","Open":21.63,"High":21.78,"Low":21.16,"Close":21.26,"Volume":5947231}
{"Date":"1999-02-02","Open":21.2,"High":21.41,"Low":20.91,"Close":21.07,"Volume":8255603}
{"Date":"1999-02-03","Open":21.07,"High":22.21,"Low":20.95,"Close":22.02,"Volume":10334427}
{"Date":"1999-02-04","Open":22.03,"High":22.5,"Low":21.79,"Close":22.03,"Volume":9680873}
{"Date":"1999-02-05","Open":22.13,"High":22.63,"Low":22.02,"Close":22.47,"Volume":10066627}
{"Date":"1999-02-08","Open":22.59,"High":22.66,"Low":21.96,"Close":22.2,"Volume":9002906}
{"Date":"1999-02-09","Open":22.19,"High":22.26,"Low":21.74,"Close":21.78,"Volume":8394278}
{"Date":"1999-02-10","Open":21.75,"High":21.99,"Low":21.49,"Close":21.87,"Volume":7357307}
{"Date":"1999-02-11","Open":21.86,"High":22.29,"Low":21.66,"Close":21.99,"Volume":8125404}
{"Date":"1999-02-12","Open":21.96,"High":22.14,"Low":21.45,"Close":21.61,"Volume":7353005}
{"Date":"1999-02-16","Open":21.61,"High":22.06,"Low":21.39,"Close":21.57,"Volume":6803671}
{"Date":"1999-02-17","Open":21.54,"High":21.81,"Low":21.32,"Close":21.4,"Volume":8865430}
{"Date":"1999-02-18","Open":21.43,"High":21.84,"Low":21.28,"Close":21.69,"Volume":6671715}
{"Date":"1999-02-19","Open":21.68,"High":21.98,"Low":21.53,"Close":21.75,"Volume":7184860}
{"Date":"1999-02-22","Open":21.79,"High":22.23,"Low":21.55,"Close":22.01,"Volume":8059664}
{"Date":"1999-02-23","Open":22.06,"High":22.6,"Low":21.76,"Close":22.46,"Volume":12953617}
{"Date":"1999-02-24","Open":22.42,"High":22.63,"Low":21.8,"Close":21.86,"Volume":11949484}
{"Date":"1999-02-25","Open":21.81,"High":21.9,"Low":21.29,"Close":21.57,"Volume":8930622}
{"Date":"1999-02-26","Open":21.74,"High":22.11,"Low":21.46,"Close":21.82,"Volume":6964107}
{"Date":"1999-03-01","Open":21.83,"High":22.1,"Low":21.54,"Close":22.06,"Volume":10073691}
{"Date":"1999-03-02","Open":22.05,"High":22.12,"Low":21.28,"Close":21.42,"Volume":7002911}
{"Date":"1999-03-03","Open":21.36,"High":21.43,"Low":20.81,"Close":21.06,"Volume":7527894}
{"Date":"1999-03-04","Open":21.1,"High":21.71,"Low":20.83,"Close":21.59,"Volume":8256812}
{"Date":"1999-03-05","Open":21.8,"High":22.37,"Low":21.7,"Close":22.04,"Volume":9124482}
{"Date":"1999-03-08","Open":22.06,"High":22.16,"Low":21.48,"Close":21.74,"Volume":5767083}
{"Date":"1999-03-09","Open":21.59,"High":21.67,"Low":20.91,"Close":21.22,"Volume":10306397}
{"Date":"1999-03-10","Open":21.28,"High":21.62,"Low":21.11,"Close":21.54,"Volume":7891246}
{"Date":"1999-03-11","Open":21.54,"High":22.07,"Low":21.27,"Close":21.87,"Volume":9448788}
{"Date":"1999-03-12","Open":21.91,"High":22.17,"Low":21.5,"Close":21.89,"Volume":8815453}
{"Date":"1999-03-15","Open":21.87,"High":22.21,"Low":21.68,"Close":21.77,"Volume":6897144}
{"Date":"1999-03-16","Open":21.86,"High":22.4,"Low":21.62,"Close":22.14,"Volume":7113410}
{"Date":"1999-03-17","Open":22.22,"High":22.41,"Low":21.75,"Close":22.04,"Volume":6464241}
{"Date":"1999-03-18","Open":21.99,"High":22.37,"Low":21.75,"Close":22.15,"Volume":6414828}
{"Date":"1999-03-19","Open":22.18,"High":22.47,"Low":21.75,"Close":21.96,"Volume":8740404}
{"Date":"1999-03-22","Open":21.97,"High":22.34,"Low":21.74,"Close":22.04,"Volume":4639808}
{"Date":"1999-03-23","Open":21.94,"High":21.96,"Low":21.34,"Close":21.46,"Volume":6241471}
{"Date":"1999-03-24","Open":21.49,"High":21.97,"Low":21.32,"Close":21.61,"Volume":7009663}
{"Date":"1999-03-25","Open":21.72,"High":22.26,"Low":21.68,"Close":22.04,"Volume":7641565}
{"Date":"1999-03-26","Open":21.97,"High":22.17,"Low":21.62,"Close":21.9,"Volume":5909205}
{"Date":"1999-03-29","Open":21.97,"High":22.38,"Low":21.89,"Close":22.07,"Volume":5505140}
{"Date":"1999-03-30","Open":21.88,"High":21.96,"Low":21.44,"Close":21.65,"Volume":5086870}
{"Date":"1999-03-31","Open":21.71,"High":22.08,"Low":21.51,"Close":21.67,"Volume":7152249}
{"Date":"1999-04-01","Open":21.72,"High":22.13,"Low":21.47,"Close":21.7,"Volume":5424417}
{"Date":"1999-04-05","Open":21.79,"High":22.15,"Low":21.7,"Close":21.93,"Volume":6031191}
{"Date":"1999-04-06","Open":21.92,"High":22.22,"Low":21.7,"Close":21.98,"Volume":5881945}
{"Date":"1999-04-07","Open":22.2,"High":22.88,"Low":22.13,"Close":22.78,"Volume":10507947}
{"Date":"1999-04-08","Open":22.77,"High":22.94,"Low":22.43,"Close":22.7,"Volume":9918718}
{"Date":"1999-04-09","Open":22.67,"High":23.12,"Low":22.65,"Close":22.94,"Volume":6731880}
{"Date":"1999-04-12","Open":22.87,"High":23.24,"Low":22.66,"Close":23.05,"Volume":7660746}
{"Date":"1999-04-13","Open":23.05,"High":23.57,"Low":22.77,"Close":23.23,"Volume":9572483}
{"Date":"1999-04-14","Open":23.49,"High":25.71,"Low":23.16,"Close":24.88,"Volume":14079668}
{"Date":"1999-04-15","Open":25.25,"High":26.88,"Low":25.01,"Close":25.98,"Volume":20248546}
{"Date":"1999-04-16","Open":25.9,"High":26.01,"Low":24.76,"Close":25.25,"Volume":14463088}
{"Date":"1999-04-19","Open":25.44,"High":26.61,"Low":25.14,"Close":25.41,"Volume":16533266}
{"Date":"1999-04-20","Open":25.5,"High":25.74,"Low":25.05,"Close":25.28,"Volume":13572377}
{"Date":"1999-04-21","Open":25.31,"High":25.86,"Low":25.15,"Close":25.64,"Volume":9174912}
{"Date":"1999-04-22","Open":25.69,"High":26.13,"Low":25.41,"Close":25.8,"Volume":7746547}
{"Date":"1999-04-23","Open":25.8,"High":26.09,"Low":25.53,"Close":25.88,"Volume":4795226}
{"Date":"1999-04-26","Open":25.84,"High":25.84,"Low":25.27,"Close":25.42,"Volume":4998694}
{"Date":"1999-04-27","Open":25.49,"High":26.01,"Low":25.22,"Close":25.78,"Volume":7428975}
{"Date":"1999-04-28","Open":25.79,"High":27.3,"Low":25.76,"Close":26.91,"Volume":11018561}
{"Date":"1999-04-29","Open":27.01,"High":28.04,"Low":26.89,"Close":27.36,"Volume":13235110}
{"Date":"1999-04-30","Open":27.45,"High":27.81,"Low":26.77,"Close":27.05,"Volume":10602204}
{"Date":"1999-05-03","Open":27.02,"High":27.94,"Low":26.68,"Close":27.61,"Volume":7500389}
{"Date":"1999-05-04","Open":27.61,"High":28.33,"Low":27.18,"Close":27.48,"Volume":9146492}
{"Date":"1999-05-05","Open":27.5,"High":27.92,"Low":27.02,"Close":27.69,"Volume":8732331}
{"Date":"1999-05-06","Open":27.59,"High":28.46,"Low":27.13,"Close":28.21,"Volume":9132552}
{"Date":"1999-05-07","Open":28.21,"High":28.66,"Low":27.9,"Close":28.47,"Volume":8513853}
{"Date":"1999-05-10","Open":28.57,"High":28.88,"Low":27.87,"Close":28.18,"Volume":7051541}
{"Date":"1999-05-11","Open":28.2,"High":28.67,"Low":27.6,"Close":28.08,"Volume":8644269}
{"Date":"1999-05-12","Open":27.91,"High":28.04,"Low":26.91,"Close":27.65,"Volume":7705392}
{"Date":"1999-05-13","Open":27.72,"High":28.07,"Low":27.44,"Close":27.66,"Volume":5997262}
{"Date":"1999-05-14","Open":27.45,"High":27.84,"Low":26.87,"Close":27.61,"Volume":7995755}
{"Date":"1999-05-17","Open":27.52,"High":27.75,"Low":26.93,"Close":27.5,"Volume":7986869}
{"Date":"1999-05-18","Open":27.54,"High":27.99,"Low":27.08,"Close":27.56,"Volume":7255462}
{"Date":"1999-05-19","Open":27.61,"High":28.16,"Low":27.45,"Close":27.86,"Volume":5618871}
{"Date":"1999-05-20","Open":27.91,"High":28.15,"Low":27.29,"Close":27.55,"Volume":6163422}
{"Date":"1999-05-21","Open":27.65,"High":28.02,"Low":27.55,"Close":27.77,"Volume":5907012}
{"Date":"1999-05-24","Open":27.71,"High":28.21,"Low":27.24,"Close":27.52,"Volume":8944325}
{"Date":"1999-05-25","Open":27.5,"High":27.68,"Low":26.48,"Close":26.56,"Volume":9501370}
{"Date":"1999-05-26","Open":26.59,"High":27.14,"Low":25.6,"Close":26.3,"Volume":10305872}
{"Date":"1999-05-27","Open":26.23,"High":26.9,"Low":25.77,"Close":26.05,"Volume":8447037}
{"Date":"1999-05-28","Open":26.04,"High":26.59,"Low":25.73,"Close":26.27,"Volume":5149851}
{"Date":"1999-06-01","Open":26.42,"High":27.14,"Low":25.97,"Close":26.92,"Volume":6173499}
{"Date":"1999-06-02","Open":26.86,"High":27,"Low":26.18,"Close":26.57,"Volume":6993283}
{"Date":"1999-06-03","Open":26.7,"High":27.2,"Low":26.4,"Close":26.79,"Volume":4505913}
{"Date":"1999-06-04","Open":26.9,"High":27.66,"Low":26.8,"Close":27.63,"Volume":4933858}
{"Date":"1999-06-07","Open":27.56,"High":27.68,"Low":27.11,"Close":27.52,"Volume":4599584}
{"Date":"1999-06-08","Open":27.5,"High":27.83,"Low":27.12,"Close":27.66,"Volume":4387629}
{"Date":"1999-06-09","Open":27.54,"High":27.71,"Low":27,"Close":27.2,"Volume":3973256}
{"Date":"1999-06-10","Open":27.14,"High":27.61,"Low":26.63,"Close":27.42,"Volume":5853252}
{"Date":"1999-06-11","Open":27.42,"High":27.6,"Low":26.78,"Close":27.21,"Volume":5091721}
{"Date":"1999-06-14","Open":27.13,"High":27.44,"Low":26.45,"Close":27.16,"Volume":4714703}
{"Date":"1999-06-15","Open":27.27,"High":27.9,"Low":27.13,"Close":27.56,"Volume":4654524}
{"Date":"1999-06-16","Open":27.74,"High":28.09,"Low":27.56,"Close":27.88,"Volume":6043643}
{"Date":"1999-06-17","Open":27.89,"High":28.64,"Low":27.87,"Close":28.5,"Volume":5445084}
{"Date":"1999-06-18","Open":28.53,"High":28.93,"Low":28.33,"Close":28.72,"Volume":7343864}
{"Date":"1999-06-21","Open":28.57,"High":28.66,"Low":27.42,"Close":27.71,"Volume":5253596}
{"Date":"1999-06-22","Open":27.66,"High":27.92,"Low":27.23,"Close":27.6,"Volume":4340968}
{"Date":"1999-06-23","Open":27.41,"High":27.43,"Low":26.78,"Close":27.32,"Volume":4836411}
{"Date":"1999-06-24","Open":27.21,"High":27.49,"Low":26.58,"Close":26.97,"Volume":5663272}
{"Date":"1999-06-25","Open":27.08,"High":27.94,"Low":26.92,"Close":27.44,"Volume":4785770}
{"Date":"1999-06-28","Open":27.58,"High":28.29,"Low":27.42,"Close":27.66,"Volume":5526197}
{"Date":"1999-06-29","Open":27.65,"High":27.97,"Low":27.33,"Close":27.81,"Volume":5042130}
{"Date":"1999-06-30","Open":27.83,"High":28.34,"Low":27.1,"Close":27.81,"Volume":8013492}
{"Date":"1999-07-01","Open":27.81,"High":28.22,"Low":27.38,"Close":28.05,"Volume":6152214}
{"Date":"1999-07-02","Open":28.04,"High":28.14,"Low":27.69,"Close":28.06,"Volume":3974855}
{"Date":"1999-07-06","Open":27.8,"High":28.37,"Low":27.57,"Close":28.01,"Volume":6167539}
{"Date":"1999-07-07","Open":27.83,"High":27.92,"Low":27.14,"Close":27.8,"Volume":6087298}
{"Date":"1999-07-08","Open":27.77,"High":28.48,"Low":27.52,"Close":28.08,"Volume":6273275}
{"Date":"1999-07-09","Open":28.12,"High":28.49,"Low":28.05,"Close":28.24,"Volume":4554685}
{"Date":"1999-07-12","Open":28.29,"High":28.43,"Low":27.84,"Close":28.2,"Volume":3941352}
{"Date":"1999-07-13","Open":28.07,"High":28.67,"Low":27.79,"Close":28.6,"Volume":6334003}
{"Date":"1999-07-14","Open":28.68,"High":29.37,"Low":28.49,"Close":28.95,"Volume":7113851}
{"Date":"1999-07-15","Open":29,"High":29.32,"Low":28.53,"Close":28.62,"Volume":6299980}
{"Date":"1999-07-16","Open":28.67,"High":29.17,"Low":28.31,"Close":28.51,"Volume":6248825}
{"Date":"1999-07-19","Open":28.62,"High":28.93,"Low":28.14,"Close":28.37,"Volume":7269773}
{"Date":"1999-07-20","Open":28.36,"High":28.58,"Low":27.85,"Close":28.19,"Volume":5733789}
{"Date":"1999-07-21","Open":28.27,"High":28.5,"Low":27.76,"Close":27.93,"Volume":4441984}
{"Date":"1999-07-22","Open":27.95,"High":28.84,"Low":27.65,"Close":28.44,"Volume":5312438}
{"Date":"1999-07-23","Open":28.47,"High":28.84,"Low":28,"Close":28.37,"Volume":4755563}
{"Date":"1999-07-26","Open":28.24,"High":28.4,"Low":27.72,"Close":27.84,"Volume":5004636}
{"Date":"1999-07-27","Open":27.93,"High":28.58,"Low":27.75,"Close":28.39,"Volume":4980922}
{"Date":"1999-07-28","Open":28.32,"High":28.68,"Low":28.1,"Close":28.52,"Volume":4145515}
{"Date":"1999-07-29","Open":28.13,"High":28.19,"Low":27.55,"Close":27.74,"Volume":6042003}
{"Date":"1999-07-30","Open":27.76,"High":27.86,"Low":27.25,"Close":27.64,"Volume":6078274}
{"Date":"1999-08-02","Open":27.68,"High":28.37,"Low":27.44,"Close":27.93,"Volume":5899054}
{"Date":"1999-08-03","Open":28.07,"High":28.52,"Low":27.9,"Close":28.39,"Volume":5240162}
{"Date":"1999-08-04","Open":28.45,"High":28.96,"Low":28.16,"Close":28.52,"Volume":5500875}
{"Date":"1999-08-05","Open":28.57,"High":28.71,"Low":27.97,"Close":28.35,"Volume":6512221}
{"Date":"1999-08-06","Open":28.3,"High":28.57,"Low":27.85,"Close":28.21,"Volume":4778285}
{"Date":"1999-08-09","Open":28.17,"High":28.78,"Low":28.02,"Close":28.61,"Volume":3931693}
{"Date":"1999-08-10","Open":28.47,"High":28.77,"Low":27.99,"Close":28.51,"Volume":6689817}
{"Date":"1999-08-11","Open":28.59,"High":29.26,"Low":28.32,"Close":29.08,"Volume":8288726}
{"Date":"1999-08-12","Open":29.08,"High":29.42,"Low":28.64,"Close":28.77,"Volume":5746296}
{"Date":"1999-08-13","Open":29.01,"High":29.02,"Low":28.52,"Close":28.71,"Volume":6464876}
{"Date":"1999-08-16","Open":28.69,"High":29.06,"Low":28.5,"Close":29.01,"Volume":4004230}
{"Date":"1999-08-17","Open":29.12,"High":29.33,"Low":28.99,"Close":29.23,"Volume":5539811}
{"Date":"1999-08-18","Open":29.1,"High":29.22,"Low":28.73,"Close":29.03,"Volume":5263576}
{"Date":"1999-08-19","Open":28.76,"High":28.86,"Low":28.27,"Close":28.48,"Volume":6829767}
{"Date":"1999-08-20","Open":28.47,"High":29.18,"Low":28.42,"Close":29.09,"Volume":5909146}
{"Date":"1999-08-23","Open":29.25,"High":29.53,"Low":29.01,"Close":29.18,"Volume":6300906}
{"Date":"1999-08-24","Open":29.14,"High":29.55,"Low":28.43,"Close":28.9,"Volume":8388765}
{"Date":"1999-08-25","Open":28.73,"High":28.92,"Low":28.11,"Close":28.5,"Volume":8256039}
{"Date":"1999-08-26","Open":28.46,"High":28.67,"Low":28.07,"Close":28.35,"Volume":5461081}
{"Date":"1999-08-27","Open":28.3,"High":28.42,"Low":27.94,"Close":28.17,"Volume":3860628}
{"Date":"1999-08-30","Open":28.4,"High":28.99,"Low":28.06,"Close":28.25,"Volume":5510371}
{"Date":"1999-08-31","Open":28.32,"High":28.67,"Low":27.95,"Close":28.46,"Volume":6733154}
{"Date":"1999-09-01","Open":28.46,"High":28.63,"Low":28.13,"Close":28.44,"Volume":6128986}
{"Date":"1999-09-02","Open":28.33,"High":28.36,"Low":27.83,"Close":28.27,"Volume":5428995}
{"Date":"1999-09-03","Open":28.56,"High":28.9,"Low":28.45,"Close":28.62,"Volume":5859915}
{"Date":"1999-09-07","Open":28.63,"High":28.81,"Low":28.27,"Close":28.43,"Volume":4385166}
{"Date":"1999-09-08","Open":28.32,"High":28.56,"Low":28.07,"Close":28.29,"Volume":5200512}
{"Date":"1999-09-09","Open":28.3,"High":28.61,"Low":28.07,"Close":28.46,"Volume":5479172}
{"Date":"1999-09-10","Open":28.51,"High":28.83,"Low":28.28,"Close":28.51,"Volume":5013805}
{"Date":"1999-09-13","Open":28.35,"High":28.39,"Low":28.11,"Close":28.31,"Volume":3588838}
{"Date":"1999-09-14","Open":28.24,"High":28.33,"Low":27.97,"Close":28.19,"Volume":5305175}
{"Date":"1999-09-15","Open":28.3,"High":28.49,"Low":27.89,"Close":28.11,"Volume":5745635}
{"Date":"1999-09-16","Open":28.13,"High":28.19,"Low":27.54,"Close":27.79,"Volume":6416417}
{"Date":"1999-09-17","Open":27.93,"High":28.17,"Low":27.8,"Close":27.92,"Volume":6948525}
{"Date":"1999-09-20","Open":27.93,"High":28.04,"Low":27.52,"Close":27.68,"Volume":3957705}
{"Date":"1999-09-21","Open":27.59,"High":27.71,"Low":26.99,"Close":27.17,"Volume":5981974}
{"Date":"1999-09-22","Open":27.21,"High":27.67,"Low":26.98,"Close":27.34,"Volume":6072390}
{"Date":"1999-09-23","Open":27.39,"High":27.46,"Low":26.78,"Close":26.92,"Volume":6465951}
{"Date":"1999-09-24","Open":26.8,"High":26.99,"Low":26.09,"Close":26.66,"Volume":6368198}
{"Date":"1999-09-27","Open":26.75,"High":27.07,"Low":26.38,"Close":26.61,"Volume":5809061}
{"Date":"1999-09-28","Open":26.61,"High":26.88,"Low":26.3,"Close":26.71,"Volume":5699730}
{"Date":"1999-09-29","Open":26.66,"High":27.09,"Low":26.45,"Close":26.77,"Volume":5249304}
{"Date":"1999-09-30","Open":26.81,"High":27.51,"Low":26.72,"Close":27.19,"Volume":6635553}
{"Date":"1999-10-01","Open":27.11,"High":27.41,"Low":26.8,"Close":27,"Volume":5084154}
{"Date":"1999-10-04","Open":27.09,"High":27.84,"Low":27.06,"Close":27.69,"Volume":4694407}
{"Date":"1999-10-05","Open":27.73,"High":28.23,"Low":27.37,"Close":27.94,"Volume":8037910}
{"Date":"1999-10-06","Open":27.92,"High":28.09,"Low":27.28,"Close":27.69,"Volume":7387393}
{"Date":"1999-10-07","Open":27.57,"High":27.64,"Low":26.89,"Close":27.34,"Volume":6392570}
{"Date":"1999-10-08","Open":27.34,"High":27.55,"Low":26.85,"Close":27.17,"Volume":4748337}
{"Date":"1999-10-11","Open":27.16,"High":27.67,"Low":26.95,"Close":27.24,"Volume":4212264}
{"Date":"1999-10-12","Open":27.18,"High":27.22,"Low":26.14,"Close":26.37,"Volume":5293863}
{"Date":"1999-10-13","Open":26.29,"High":26.87,"Low":25.99,"Close":26.32,"Volume":6210273}
{"Date":"1999-10-14","Open":26.63,"High":27.78,"Low":26.4,"Close":27.41,"Volume":8263359}
{"Date":"1999-10-15","Open":27.29,"High":27.46,"Low":26.26,"Close":26.84,"Volume":8839730}
{"Date":"1999-10-18","Open":26.89,"High":27.2,"Low":26.52,"Close":26.82,"Volume":6360551}
{"Date":"1999-10-19","Open":27.14,"High":27.47,"Low":26.96,"Close":27.11,"Volume":7962306}
{"Date":"1999-10-20","Open":27.22,"High":28.04,"Low":27.04,"Close":27.83,"Volume":5918636}
{"Date":"1999-10-21","Open":27.78,"High":28.2,"Low":27.43,"Close":28.06,"Volume":6086636}
{"Date":"1999-10-22","Open":28.16,"High":28.57,"Low":28.09,"Close":28.2,"Volume":7196720}
{"Date":"1999-10-25","Open":28.16,"High":28.5,"Low":27.86,"Close":28,"Volume":4539365}
{"Date":"1999-10-26","Open":28.02,"High":28.7,"Low":27.8,"Close":28.11,"Volume":8838217}
{"Date":"1999-10-27","Open":28.22,"High":28.7,"Low":27.67,"Close":28.17,"Volume":7832459}
{"Date":"1999-10-28","Open":28.56,"High":29.14,"Low":28.38,"Close":28.68,"Volume":14005373}
{"Date":"1999-10-29","Open":28.85,"High":29.46,"Low":28.56,"Close":29.17,"Volume":11607801}
{"Date":"1999-11-01","Open":28.77,"High":28.96,"Low":28.33,"Close":28.67,"Volume":7652580}
{"Date":"1999-11-02","Open":28.41,"High":28.67,"Low":27.97,"Close":28.31,"Volume":7686844}
{"Date":"1999-11-03","Open":28.46,"High":28.75,"Low":27.72,"Close":28.08,"Volume":7453879}
{"Date":"1999-11-04","Open":28.19,"High":28.53,"Low":27.88,"Close":28.26,"Volume":19192433}
{"Date":"1999-11-05","Open":28.55,"High":29.04,"Low":28.45,"Close":28.68,"Volume":7313279}
{"Date":"1999-11-08","Open":28.62,"High":28.92,"Low":28.05,"Close":28.44,"Volume":5198934}
{"Date":"1999-11-09","Open":28.49,"High":28.65,"Low":27.25,"Close":27.52,"Volume":7725051}
{"Date":"1999-11-10","Open":27.39,"High":27.8,"Low":27.1,"Close":27.48,"Volume":6918345}
{"Date":"1999-11-11","Open":27.56,"High":27.8,"Low":27.27,"Close":27.44,"Volume":5254169}
{"Date":"1999-11-12","Open":27.55,"High":28.06,"Low":27.36,"Close":27.93,"Volume":7083691}
{"Date":"1999-11-15","Open":27.83,"High":28.13,"Low":27.36,"Close":27.87,"Volume":6289885}
{"Date":"1999-11-16","Open":27.89,"High":28.63,"Low":27.73,"Close":28.4,"Volume":8331275}
{"Date":"1999-11-17","Open":28.32,"High":28.77,"Low":28.01,"Close":28.51,"Volume":6666996}
{"Date":"1999-11-18","Open":28.58,"High":28.98,"Low":28.35,"Close":28.6,"Volume":5720525}
{"Date":"1999-11-19","Open":28.65,"High":29.19,"Low":28.53,"Close":28.97,"Volume":6152877}
{"Date":"1999-11-22","Open":28.82,"High":29.01,"Low":28.08,"Close":28.45,"Volume":6261369}
{"Date":"1999-11-23","Open":28.4,"High":28.57,"Low":27.98,"Close":28.31,"Volume":5885037}
{"Date":"1999-11-24","Open":28.21,"High":28.21,"Low":27.73,"Close":27.93,"Volume":4364645}
{"Date":"1999-11-26","Open":28.11,"High":28.24,"Low":27.96,"Close":28.1,"Volume":1932774}
{"Date":"1999-11-29","Open":28.06,"High":28.06,"Low":27.56,"Close":27.8,"Volume":5933638}
{"Date":"1999-11-30","Open":27.84,"High":28.29,"Low":27.67,"Close":27.92,"Volume":7321113}
{"Date":"1999-12-01","Open":27.83,"High":28.63,"Low":27.75,"Close":28.36,"Volume":5664674}
{"Date":"1999-12-02","Open":28.53,"High":29.02,"Low":27.82,"Close":28.22,"Volume":7095093}
{"Date":"1999-12-03","Open":28.43,"High":28.92,"Low":28.25,"Close":28.86,"Volume":9475092}
{"Date":"1999-12-06","Open":28.78,"High":29.04,"Low":28.12,"Close":28.37,"Volume":6587453}
{"Date":"1999-12-07","Open":28.42,"High":28.65,"Low":27.95,"Close":28.26,"Volume":6545813}
{"Date":"1999-12-08","Open":28.27,"High":28.32,"Low":27.49,"Close":27.77,"Volume":7123482}
{"Date":"1999-12-09","Open":27.85,"High":28.73,"Low":27.63,"Close":28.04,"Volume":7959493}
{"Date":"1999-12-10","Open":28.25,"High":29.21,"Low":28.22,"Close":28.86,"Volume":7198176}
{"Date":"1999-12-13","Open":28.83,"High":28.91,"Low":28.23,"Close":28.44,"Volume":6101777}
{"Date":"1999-12-14","Open":28.3,"High":28.71,"Low":27.77,"Close":28.26,"Volume":7951904}
{"Date":"1999-12-15","Open":28.36,"High":29.64,"Low":28.22,"Close":29,"Volume":9208659}
{"Date":"1999-12-16","Open":29.04,"High":29.36,"Low":28.37,"Close":28.87,"Volume":7538450}
{"Date":"1999-12-17","Open":29.04,"High":29.74,"Low":28.53,"Close":28.78,"Volume":11259328}
{"Date":"1999-12-20","Open":28.76,"High":29.17,"Low":28.24,"Close":28.64,"Volume":6111966}
{"Date":"1999-12-21","Open":28.5,"High":29.03,"Low":28.27,"Close":28.84,"Volume":6713676}
{"Date":"1999-12-22","Open":28.88,"High":29.37,"Low":28.75,"Close":28.99,"Volume":5106512}
{"Date":"1999-12-23","Open":29.35,"High":30.1,"Low":29.3,"Close":29.95,"Volume":5097074}
{"Date":"1999-12-27","Open":29.99,"High":30.38,"Low":29.61,"Close":29.76,"Volume":4311296}
{"Date":"1999-12-28","Open":29.89,"High":30.34,"Low":29.69,"Close":30.15,"Volume":3606518}
{"Date":"1999-12-29","Open":30.26,"High":30.48,"Low":30.02,"Close":30.13,"Volume":3488349}
{"Date":"1999-12-30","Open":30.13,"High":30.49,"Low":29.87,"Close":30.12,"Volume":2931912}
{"Date":"1999-12-31","Open":30.13,"High":30.64,"Low":30.02,"Close":30.49,"Volume":1693758}
{"Date":"2000-01-03","Open":30.48,"High":30.63,"Low":29.22,"Close":29.51,"Volume":7020709}
{"Date":"2000-01-04","Open":29.41,"High":29.88,"Low":28.96,"Close":29.25,"Volume":9333759}
{"Date":"2000-01-05","Open":29.76,"High":31.19,"Low":29.57,"Close":30.87,"Volume":10906460}
{"Date":"2000-01-06","Open":30.86,"High":31.52,"Low":30.24,"Close":31.17,"Volume":10363828}
{"Date":"2000-01-07","Open":31.35,"High":32.1,"Low":31.19,"Close":31.55,"Volume":10086694}
{"Date":"2000-01-10","Open":31.64,"High":32.03,"Low":31.21,"Close":31.31,"Volume":6487019}
{"Date":"2000-01-11","Open":31.24,"High":31.45,"Low":30.59,"Close":30.9,"Volume":5641985}
{"Date":"2000-01-12","Open":30.94,"High":31.53,"Low":30.67,"Close":31.07,"Volume":5520914}
{"Date":"2000-01-13","Open":31.08,"High":31.32,"Low":30.48,"Close":30.76,"Volume":6262483}
{"Date":"2000-01-14","Open":31.02,"High":31.65,"Low":30.71,"Close":31.31,"Volume":8989551}
{"Date":"2000-01-18","Open":31.28,"High":31.76,"Low":30.65,"Close":31.38,"Volume":8231811}
{"Date":"2000-01-19","Open":31.42,"High":32.68,"Low":31.35,"Close":32.38,"Volume":11634593}
{"Date":"2000-01-20","Open":32.15,"High":32.26,"Low":30.85,"Close":31.38,"Volume":11065161}
{"Date":"2000-01-21","Open":31.36,"High":31.98,"Low":30.67,"Close":31.17,"Volume":8768375}
{"Date":"2000-01-24","Open":31.24,"High":31.55,"Low":30.04,"Close":30.42,"Volume":6185520}
{"Date":"2000-01-25","Open":30.72,"High":31.31,"Low":30.31,"Close":30.76,"Volume":8283167}
{"Date":"2000-01-26","Open":30.83,"High":31.37,"Low":30.4,"Close":31.01,"Volume":7158634}
{"Date":"2000-01-27","Open":31.06,"High":31.5,"Low":30.41,"Close":30.69,"Volume":7082072}
{"Date":"2000-01-28","Open":30.53,"High":31,"Low":29.99,"Close":30.11,"Volume":6463861}
{"Date":"2000-01-31","Open":30.14,"High":30.48,"Low":29.86,"Close":30.21,"Volume":6034746}
{"Date":"2000-02-01","Open":30.25,"High":30.66,"Low":29.93,"Close":30.4,"Volume":5868934}
{"Date":"2000-02-02","Open":30.44,"High":31.34,"Low":30.08,"Close":30.92,"Volume":7010356}
{"Date":"2000-02-03","Open":30.94,"High":31.12,"Low":29.76,"Close":30.12,"Volume":8052910}
{"Date":"2000-02-04","Open":30.15,"High":30.5,"Low":29.23,"Close":29.82,"Volume":6437493}
{"Date":"2000-02-07","Open":29.84,"High":30.01,"Low":28.72,"Close":28.79,"Volume":6470247}
{"Date":"2000-02-08","Open":28.89,"High":29.24,"Low":28.04,"Close":28.46,"Volume":8688720}
{"Date":"2000-02-09","Open":28.15,"High":28.34,"Low":27.26,"Close":27.5,"Volume":9904806}
{"Date":"2000-02-10","Open":27.54,"High":28.34,"Low":27.27,"Close":27.75,"Volume":7191436}
{"Date":"2000-02-11","Open":27.92,"High":28.53,"Low":27.57,"Close":28.1,"Volume":6676229}
{"Date":"2000-02-14","Open":28.16,"High":28.73,"Low":27.41,"Close":28.18,"Volume":5820223}
{"Date":"2000-02-15","Open":28.06,"High":28.66,"Low":27.7,"Close":28.52,"Volume":7160777}
{"Date":"2000-02-16","Open":28.28,"High":28.56,"Low":27.74,"Close":28.01,"Volume":6435113}
{"Date":"2000-02-17","Open":28.13,"High":28.8,"Low":27.68,"Close":28.39,"Volume":7193580}
{"Date":"2000-02-18","Open":28.4,"High":28.43,"Low":27.4,"Close":27.6,"Volume":11578345}
{"Date":"2000-02-22","Open":27.53,"High":28.85,"Low":26.99,"Close":28.07,"Volume":8894808}
{"Date":"2000-02-23","Open":27.98,"High":28.14,"Low":27.23,"Close":27.32,"Volume":7326284}
{"Date":"2000-02-24","Open":27.18,"High":27.39,"Low":26.37,"Close":26.74,"Volume":11212072}
{"Date":"2000-02-25","Open":26.83,"High":27.48,"Low":26.48,"Close":27.02,"Volume":7291248}
{"Date":"2000-02-28","Open":27.12,"High":27.81,"Low":26.61,"Close":27.03,"Volume":11080281}
{"Date":"2000-02-29","Open":27.17,"High":27.54,"Low":26.46,"Close":26.97,"Volume":9576543}
{"Date":"2000-03-01","Open":27.05,"High":27.34,"Low":26.26,"Close":26.9,"Volume":7457382}
{"Date":"2000-03-02","Open":26.85,"High":27.16,"Low":26,"Close":26.41,"Volume":6335061}
{"Date":"2000-03-03","Open":26.62,"High":27.2,"Low":26.35,"Close":26.8,"Volume":8870349}
{"Date":"2000-03-06","Open":26.84,"High":27.04,"Low":25.96,"Close":26.26,"Volume":6410121}
{"Date":"2000-03-07","Open":26.33,"High":26.47,"Low":25.45,"Close":25.69,"Volume":6594087}
{"Date":"2000-03-08","Open":25.56,"High":26.05,"Low":25.05,"Close":25.58,"Volume":6879357}
{"Date":"2000-03-09","Open":25.43,"High":26,"Low":25.06,"Close":25.71,"Volume":6611780}
{"Date":"2000-03-10","Open":25.63,"High":25.9,"Low":24.87,"Close":25.02,"Volume":7365303}
{"Date":"2000-03-13","Open":24.9,"High":25.64,"Low":24.58,"Close":25.33,"Volume":8066285}
{"Date":"2000-03-14","Open":25.1,"High":25.51,"Low":24.3,"Close":24.61,"Volume":8651612}
{"Date":"2000-03-15","Open":24.63,"High":26.14,"Low":24.53,"Close":25.87,"Volume":11021395}
{"Date":"2000-03-16","Open":26.09,"High":27.46,"Low":25.94,"Close":27.19,"Volume":13374850}
{"Date":"2000-03-17","Open":27.12,"High":28.25,"Low":26.48,"Close":27.41,"Volume":13647948}
{"Date":"2000-03-20","Open":27.25,"High":27.62,"Low":26.73,"Close":27.09,"Volume":7666343}
{"Date":"2000-03-21","Open":27.11,"High":27.84,"Low":26.66,"Close":27.47,"Volume":8838142}
{"Date":"2000-03-22","Open":27.44,"High":27.72,"Low":26.87,"Close":27.25,"Volume":6640477}
{"Date":"2000-03-23","Open":27.16,"High":28.02,"Low":26.72,"Close":27.57,"Volume":11241576}
{"Date":"2000-03-24","Open":27.74,"High":28.44,"Low":27.49,"Close":28,"Volume":9140484}
{"Date":"2000-03-27","Open":28.03,"High":28.7,"Low":27.75,"Close":28.4,"Volume":6033226}
{"Date":"2000-03-28","Open":28.31,"High":28.92,"Low":28.01,"Close":28.61,"Volume":7340270}
{"Date":"2000-03-29","Open":28.62,"High":28.94,"Low":28.23,"Close":28.73,"Volume":5992700}
{"Date":"2000-03-30","Open":28.66,"High":29.27,"Low":28.36,"Close":28.96,"Volume":6884893}
{"Date":"2000-03-31","Open":28.86,"High":29.1,"Low":28.3,"Close":28.43,"Volume":6582418}
{"Date":"2000-04-03","Open":28.42,"High":28.92,"Low":28.19,"Close":28.69,"Volume":7238513}
{"Date":"2000-04-04","Open":28.69,"High":29.54,"Low":27.41,"Close":28.39,"Volume":10889192}
{"Date":"2000-04-05","Open":28.35,"High":28.63,"Low":27.57,"Close":27.69,"Volume":6032517}
{"Date":"2000-04-06","Open":27.83,"High":28.29,"Low":27.58,"Close":27.95,"Volume":5276108}
{"Date":"2000-04-07","Open":27.95,"High":28.07,"Low":27.25,"Close":27.39,"Volume":5530492}
{"Date":"2000-04-10","Open":27.36,"High":27.9,"Low":26.98,"Close":27.56,"Volume":6768364}
{"Date":"2000-04-11","Open":27.56,"High":28.48,"Low":27.42,"Close":28.25,"Volume":6844066}
{"Date":"2000-04-12","Open":28.39,"High":29.46,"Low":28.16,"Close":28.85,"Volume":9273726}
{"Date":"2000-04-13","Open":28.84,"High":28.93,"Low":28.17,"Close":28.59,"Volume":7718291}
{"Date":"2000-04-14","Open":28.33,"High":28.36,"Low":26.75,"Close":27.25,"Volume":9322614}
{"Date":"2000-04-17","Open":27.15,"High":27.47,"Low":26.28,"Close":27.02,"Volume":8631124}
{"Date":"2000-04-18","Open":26.98,"High":27.38,"Low":26.31,"Close":26.83,"Volume":7646744}
{"Date":"2000-04-19","Open":27.1,"High":28.06,"Low":26.6,"Close":27.41,"Volume":10160395}
{"Date":"2000-04-20","Open":27.73,"High":28.88,"Low":27.61,"Close":28.77,"Volume":8400120}
{"Date":"2000-04-24","Open":28.7,"High":29.4,"Low":27.79,"Close":28.18,"Volume":8299421}
{"Date":"2000-04-25","Open":28.34,"High":29.49,"Low":28.27,"Close":29.28,"Volume":7513372}
{"Date":"2000-04-26","Open":29.18,"High":29.77,"Low":28.63,"Close":29.05,"Volume":7546500}
{"Date":"2000-04-27","Open":28.94,"High":29.12,"Low":28.28,"Close":28.84,"Volume":6047397}
{"Date":"2000-04-28","Open":28.94,"High":29.11,"Low":28.13,"Close":28.46,"Volume":5595550}
{"Date":"2000-05-01","Open":28.58,"High":28.97,"Low":27.97,"Close":28.26,"Volume":5842795}
{"Date":"2000-05-02","Open":28.27,"High":28.6,"Low":27.65,"Close":28.08,"Volume":5262474}
{"Date":"2000-05-03","Open":28.07,"High":28.41,"Low":27.34,"Close":27.7,"Volume":5992574}
{"Date":"2000-05-04","Open":27.89,"High":28.7,"Low":27.68,"Close":27.98,"Volume":6172349}
{"Date":"2000-05-05","Open":27.91,"High":28.89,"Low":27.67,"Close":28.72,"Volume":4686989}
{"Date":"2000-05-08","Open":28.72,"High":29.01,"Low":28.18,"Close":28.33,"Volume":5694454}
{"Date":"2000-05-09","Open":28.39,"High":28.88,"Low":28.12,"Close":28.34,"Volume":5518497}
{"Date":"2000-05-10","Open":28.17,"High":28.63,"Low":27.41,"Close":27.6,"Volume":9357189}
{"Date":"2000-05-11","Open":27.78,"High":28.52,"Low":27.65,"Close":28.05,"Volume":6500670}
{"Date":"2000-05-12","Open":28.04,"High":28.42,"Low":27.74,"Close":28.09,"Volume":6097014}
{"Date":"2000-05-15","Open":28.11,"High":28.87,"Low":27.83,"Close":28.72,"Volume":6329053}
{"Date":"2000-05-16","Open":28.76,"High":28.99,"Low":28.15,"Close":28.47,"Volume":6200291}
{"Date":"2000-05-17","Open":28.39,"High":28.51,"Low":27.84,"Close":28.18,"Volume":4953686}
{"Date":"2000-05-18","Open":28.27,"High":28.59,"Low":28.04,"Close":28.37,"Volume":4828027}
{"Date":"2000-05-19","Open":28.22,"High":28.44,"Low":27.69,"Close":28.08,"Volume":5180821}
{"Date":"2000-05-22","Open":28.13,"High":28.49,"Low":27.54,"Close":27.88,"Volume":5911608}
{"Date":"2000-05-23","Open":27.87,"High":28.5,"Low":27.52,"Close":27.82,"Volume":6810929}
{"Date":"2000-05-24","Open":27.79,"High":28.63,"Low":27.54,"Close":28.24,"Volume":8457548}
{"Date":"2000-05-25","Open":28.08,"High":28.22,"Low":27.35,"Close":27.59,"Volume":6673840}
{"Date":"2000-05-26","Open":27.52,"High":27.84,"Low":26.88,"Close":27.19,"Volume":7049538}
{"Date":"2000-05-30","Open":27.45,"High":28.06,"Low":27.33,"Close":27.84,"Volume":6482464}
{"Date":"2000-05-31","Open":27.86,"High":28.12,"Low":27.57,"Close":27.91,"Volume":5501073}
{"Date":"2000-06-01","Open":28.04,"High":28.47,"Low":27.85,"Close":28.29,"Volume":6654439}
{"Date":"2000-06-02","Open":28.65,"High":29.28,"Low":28.37,"Close":29.03,"Volume":8495077}
{"Date":"2000-06-05","Open":28.69,"High":28.77,"Low":28.28,"Close":28.56,"Volume":5467631}
{"Date":"2000-06-06","Open":28.55,"High":29.11,"Low":28.32,"Close":28.78,"Volume":5707160}
{"Date":"2000-06-07","Open":28.85,"High":29.01,"Low":28.08,"Close":28.38,"Volume":5283422}
{"Date":"2000-06-08","Open":28.36,"High":28.41,"Low":27.77,"Close":27.98,"Volume":5214773}
{"Date":"2000-06-09","Open":28.18,"High":28.73,"Low":27.86,"Close":28.13,"Volume":5862132}
{"Date":"2000-06-12","Open":28.39,"High":28.45,"Low":27.69,"Close":27.77,"Volume":3907768}
{"Date":"2000-06-13","Open":27.84,"High":28.18,"Low":27.36,"Close":27.97,"Volume":6175941}
{"Date":"2000-06-14","Open":28.07,"High":28.97,"Low":27.87,"Close":28.58,"Volume":6312308}
{"Date":"2000-06-15","Open":28.72,"High":29.55,"Low":28.44,"Close":29.04,"Volume":7970474}
{"Date":"2000-06-16","Open":29.03,"High":29.5,"Low":28.1,"Close":28.62,"Volume":9642549}
{"Date":"2000-06-19","Open":28.66,"High":29.11,"Low":28.12,"Close":28.43,"Volume":6021637}
{"Date":"2000-06-20","Open":28.47,"High":28.84,"Low":27.98,"Close":28.48,"Volume":5541061}
{"Date":"2000-06-21","Open":28.29,"High":28.58,"Low":27.81,"Close":28.1,"Volume":5704787}
{"Date":"2000-06-22","Open":28.1,"High":28.51,"Low":27.48,"Close":27.87,"Volume":5549718}
{"Date":"2000-06-23","Open":27.99,"High":28.73,"Low":27.85,"Close":28.44,"Volume":4645129}
{"Date":"2000-06-26","Open":28.51,"High":28.7,"Low":27.91,"Close":28.25,"Volume":5075608}
{"Date":"2000-06-27","Open":28.29,"High":28.93,"Low":28.04,"Close":28.53,"Volume":5301938}
{"Date":"2000-06-28","Open":28.65,"High":29.27,"Low":28.2,"Close":28.71,"Volume":5907361}
{"Date":"2000-06-29","Open":28.54,"High":29.07,"Low":28.22,"Close":28.46,"Volume":5364744}
{"Date":"2000-06-30","Open":28.47,"High":29.15,"Low":28.05,"Close":28.43,"Volume":8712532}
{"Date":"2000-07-03","Open":28.52,"High":29.11,"Low":28.39,"Close":28.85,"Volume":2566664}
{"Date":"2000-07-05","Open":29.03,"High":29.75,"Low":28.82,"Close":29.17,"Volume":5590356}
{"Date":"2000-07-06","Open":29.13,"High":29.52,"Low":28.77,"Close":29.22,"Volume":4991535}
{"Date":"2000-07-07","Open":29.28,"High":29.8,"Low":28.83,"Close":29.32,"Volume":7650833}
{"Date":"2000-07-10","Open":29.67,"High":30.16,"Low":29.42,"Close":29.73,"Volume":6010016}
{"Date":"2000-07-11","Open":29.78,"High":31.13,"Low":29.65,"Close":30.94,"Volume":6576016}
{"Date":"2000-07-12","Open":30.97,"High":31.25,"Low":30.49,"Close":30.7,"Volume":5476136}
{"Date":"2000-07-13","Open":30.79,"High":31.29,"Low":30.58,"Close":31,"Volume":4207708}
{"Date":"2000-07-14","Open":31.03,"High":31.44,"Low":30.72,"Close":31.17,"Volume":4775034}
{"Date":"2000-07-17","Open":31.16,"High":31.26,"Low":30.06,"Close":30.33,"Volume":5588546}
{"Date":"2000-07-18","Open":30.29,"High":31.12,"Low":29.91,"Close":30.66,"Volume":5454951}
{"Date":"2000-07-19","Open":30.62,"High":31.42,"Low":30.26,"Close":31.18,"Volume":7582872}
{"Date":"2000-07-20","Open":31.2,"High":31.69,"Low":30.84,"Close":31.39,"Volume":7062841}
{"Date":"2000-07-21","Open":31.42,"High":32.31,"Low":31.21,"Close":31.96,"Volume":8264286}
{"Date":"2000-07-24","Open":31.92,"High":32.61,"Low":31.55,"Close":32.34,"Volume":5019782}
{"Date":"2000-07-25","Open":32.36,"High":33.23,"Low":31.98,"Close":32.41,"Volume":6860864}
{"Date":"2000-07-26","Open":32.44,"High":32.84,"Low":31.76,"Close":31.92,"Volume":6082059}
{"Date":"2000-07-27","Open":32.03,"High":32.81,"Low":31.99,"Close":32.29,"Volume":4642142}
{"Date":"2000-07-28","Open":32.25,"High":32.71,"Low":31.45,"Close":32.2,"Volume":5135090}
{"Date":"2000-07-31","Open":32.2,"High":32.69,"Low":31.65,"Close":32.14,"Volume":6046398}
{"Date":"2000-08-01","Open":32.28,"High":32.77,"Low":32.16,"Close":32.37,"Volume":4726026}
{"Date":"2000-08-02","Open":32.46,"High":33.14,"Low":32.33,"Close":33.07,"Volume":6283933}
{"Date":"2000-08-03","Open":33.04,"High":33.41,"Low":32.47,"Close":32.8,"Volume":6988867}
{"Date":"2000-08-04","Open":32.82,"High":33.23,"Low":32.36,"Close":33.03,"Volume":6374632}
{"Date":"2000-08-07","Open":33.01,"High":33.69,"Low":32.69,"Close":33.42,"Volume":5193649}
{"Date":"2000-08-08","Open":33.4,"High":34.11,"Low":33.04,"Close":33.78,"Volume":5932914}
{"Date":"2000-08-09","Open":33.75,"High":34.01,"Low":32.87,"Close":33.2,"Volume":6673587}
{"Date":"2000-08-10","Open":33.21,"High":33.7,"Low":32.81,"Close":33.42,"Volume":4439840}
{"Date":"2000-08-11","Open":33.39,"High":33.95,"Low":32.88,"Close":33.73,"Volume":5269935}
{"Date":"2000-08-14","Open":33.84,"High":34.25,"Low":33.41,"Close":34.1,"Volume":5208505}
{"Date":"2000-08-15","Open":33.87,"High":34.02,"Low":33.19,"Close":33.43,"Volume":5148589}
{"Date":"2000-08-16","Open":33.37,"High":33.61,"Low":32.81,"Close":33.06,"Volume":6451398}
{"Date":"2000-08-17","Open":33.04,"High":33.31,"Low":32.74,"Close":33.17,"Volume":4744891}
{"Date":"2000-08-18","Open":33.15,"High":33.24,"Low":32.7,"Close":33.04,"Volume":4550994}
{"Date":"2000-08-21","Open":33.02,"High":34.01,"Low":32.67,"Close":33.6,"Volume":5315933}
{"Date":"2000-08-22","Open":33.58,"High":34.28,"Low":33.27,"Close":34.07,"Volume":7090604}
{"Date":"2000-08-23","Open":34.03,"High":34.82,"Low":33.51,"Close":34.47,"Volume":6789757}
{"Date":"2000-08-24","Open":34.61,"High":35.89,"Low":34.3,"Close":35.46,"Volume":8114241}
{"Date":"2000-08-25","Open":35.46,"High":35.95,"Low":35.25,"Close":35.58,"Volume":5563870}
{"Date":"2000-08-28","Open":35.56,"High":36.1,"Low":35.17,"Close":35.79,"Volume":5445873}
{"Date":"2000-08-29","Open":35.65,"High":35.69,"Low":34.83,"Close":35.03,"Volume":4746868}
{"Date":"2000-08-30","Open":34.98,"High":35.55,"Low":34.72,"Close":35.17,"Volume":4836162}
{"Date":"2000-08-31","Open":35.1,"High":36.38,"Low":35.02,"Close":35.78,"Volume":5887099}
{"Date":"2000-09-01","Open":35.85,"High":36.85,"Low":35.54,"Close":35.98,"Volume":5086905}
{"Date":"2000-09-05","Open":36,"High":37.04,"Low":35.67,"Close":36.43,"Volume":5151462}
{"Date":"2000-09-06","Open":36.37,"High":37.6,"Low":35.9,"Close":36.87,"Volume":12305374}
{"Date":"2000-09-07","Open":36.82,"High":37.56,"Low":36.13,"Close":36.78,"Volume":11931230}
{"Date":"2000-09-08","Open":36.77,"High":37.41,"Low":36.37,"Close":37.13,"Volume":8943667}
{"Date":"2000-09-11","Open":37.12,"High":37.67,"Low":36.42,"Close":37.17,"Volume":6995341}
{"Date":"2000-09-12","Open":37.05,"High":37.54,"Low":36.3,"Close":36.81,"Volume":8831883}
{"Date":"2000-09-13","Open":36.71,"High":37.23,"Low":36.22,"Close":36.85,"Volume":7379894}
{"Date":"2000-09-14","Open":36.72,"High":36.76,"Low":35.8,"Close":36.34,"Volume":7128760}
{"Date":"2000-09-15","Open":36.23,"High":36.54,"Low":35.26,"Close":35.42,"Volume":8693086}
{"Date":"2000-09-18","Open":35.26,"High":36.04,"Low":34.25,"Close":34.84,"Volume":5880651}
{"Date":"2000-09-19","Open":34.89,"High":35.16,"Low":34.04,"Close":34.43,"Volume":9877536}
{"Date":"2000-09-20","Open":34.49,"High":35.63,"Low":33.8,"Close":34.79,"Volume":10585889}
{"Date":"2000-09-21","Open":34.76,"High":35.37,"Low":34.21,"Close":34.55,"Volume":9040710}
{"Date":"2000-09-22","Open":34.78,"High":36.37,"Low":34.08,"Close":36.03,"Volume":10950920}
{"Date":"2000-09-25","Open":36.03,"High":36.56,"Low":35.24,"Close":36.16,"Volume":8194566}
{"Date":"2000-09-26","Open":36.09,"High":37.49,"Low":35.75,"Close":36.9,"Volume":8749014}
{"Date":"2000-09-27","Open":36.95,"High":37.24,"Low":35.53,"Close":36.02,"Volume":9693479}
{"Date":"2000-09-28","Open":36.22,"High":37.05,"Low":35.85,"Close":36.64,"Volume":9303512}
{"Date":"2000-09-29","Open":36.78,"High":37.23,"Low":35.17,"Close":37,"Volume":8163174}
{"Date":"2000-10-02","Open":35.99,"High":36.29,"Low":34.38,"Close":35.15,"Volume":9182795}
{"Date":"2000-10-03","Open":35.36,"High":36.6,"Low":35.3,"Close":36.36,"Volume":9601841}
{"Date":"2000-10-04","Open":36.23,"High":37.33,"Low":35.48,"Close":36.41,"Volume":10215618}
{"Date":"2000-10-05","Open":36.41,"High":37.35,"Low":35.76,"Close":36.45,"Volume":7098239}
{"Date":"2000-10-06","Open":36.54,"High":37.1,"Low":35.65,"Close":36.24,"Volume":7616012}
{"Date":"2000-10-09","Open":36.14,"High":36.5,"Low":35.48,"Close":35.94,"Volume":4008390}
{"Date":"2000-10-10","Open":35.95,"High":36.52,"Low":35.35,"Close":36.06,"Volume":7856576}
{"Date":"2000-10-11","Open":35.93,"High":36.53,"Low":34.73,"Close":35.45,"Volume":9057282}
{"Date":"2000-10-12","Open":35.37,"High":35.59,"Low":32.51,"Close":33.48,"Volume":12144940}
{"Date":"2000-10-13","Open":33.48,"High":35.46,"Low":33.23,"Close":34.75,"Volume":8148936}
{"Date":"2000-10-16","Open":34.9,"High":35.83,"Low":34.62,"Close":35.25,"Volume":6205191}
{"Date":"2000-10-17","Open":35.41,"High":36.22,"Low":34.46,"Close":35.4,"Volume":7337356}
{"Date":"2000-10-18","Open":34.77,"High":35.87,"Low":33.61,"Close":35.13,"Volume":10809428}
{"Date":"2000-10-19","Open":35.29,"High":35.68,"Low":33.99,"Close":34.55,"Volume":8288219}
{"Date":"2000-10-20","Open":34.54,"High":35.38,"Low":33.91,"Close":34.77,"Volume":6662181}
{"Date":"2000-10-23","Open":34.85,"High":35.75,"Low":34.61,"Close":35.15,"Volume":6683127}
{"Date":"2000-10-24","Open":35.28,"High":36.03,"Low":35,"Close":35.45,"Volume":6454195}
{"Date":"2000-10-25","Open":35.54,"High":36.72,"Low":35.04,"Close":35.76,"Volume":8245307}
{"Date":"2000-10-26","Open":35.78,"High":36.23,"Low":34.87,"Close":35.55,"Volume":8286427}
{"Date":"2000-10-27","Open":35.65,"High":36.18,"Low":35.32,"Close":36.06,"Volume":6952045}
{"Date":"2000-10-30","Open":36.11,"High":37.85,"Low":36.08,"Close":37.45,"Volume":7515936}
{"Date":"2000-10-31","Open":37.53,"High":38.88,"Low":37.2,"Close":38.7,"Volume":7253225}
{"Date":"2000-11-01","Open":38.65,"High":38.94,"Low":37.63,"Close":38.08,"Volume":7870596}
{"Date":"2000-11-02","Open":38.19,"High":38.79,"Low":37.05,"Close":37.98,"Volume":7529593}
{"Date":"2000-11-03","Open":38.06,"High":38.36,"Low":37.51,"Close":38.06,"Volume":5467793}
{"Date":"2000-11-06","Open":38.2,"High":38.8,"Low":37.53,"Close":38.5,"Volume":5169685}
{"Date":"2000-11-07","Open":38.46,"High":38.68,"Low":37.97,"Close":38.26,"Volume":4486557}
{"Date":"2000-11-08","Open":38.27,"High":38.61,"Low":37.7,"Close":37.98,"Volume":5004616}
{"Date":"2000-11-09","Open":37.94,"High":38.52,"Low":37.39,"Close":38.12,"Volume":6042081}
{"Date":"2000-11-10","Open":38.06,"High":38.35,"Low":37.01,"Close":37.29,"Volume":5344938}
{"Date":"2000-11-13","Open":37.1,"High":37.31,"Low":36.14,"Close":36.85,"Volume":6995217}
{"Date":"2000-11-14","Open":37,"High":37.88,"Low":36.74,"Close":37.45,"Volume":6908849}
{"Date":"2000-11-15","Open":37.22,"High":37.66,"Low":36.8,"Close":37.28,"Volume":6727056}
{"Date":"2000-11-16","Open":37.32,"High":38.48,"Low":36.85,"Close":37.91,"Volume":5514542}
{"Date":"2000-11-17","Open":37.89,"High":38.59,"Low":37.26,"Close":37.51,"Volume":5971596}
{"Date":"2000-11-20","Open":37.58,"High":38.1,"Low":36.93,"Close":37.15,"Volume":5597040}
{"Date":"2000-11-21","Open":37.08,"High":38.43,"Low":36.55,"Close":37.97,"Volume":8681414}
{"Date":"2000-11-22","Open":37.8,"High":37.9,"Low":36.32,"Close":36.58,"Volume":6380832}
{"Date":"2000-11-24","Open":36.86,"High":37.38,"Low":36.67,"Close":36.78,"Volume":2239316}
{"Date":"2000-11-27","Open":37.33,"High":38.02,"Low":37.15,"Close":37.49,"Volume":5937763}
{"Date":"2000-11-28","Open":37.47,"High":38.26,"Low":37.05,"Close":37.81,"Volume":6201060}
{"Date":"2000-11-29","Open":37.88,"High":38.97,"Low":37.24,"Close":38.88,"Volume":7196540}
{"Date":"2000-11-30","Open":38.77,"High":39.18,"Low":37.76,"Close":38.84,"Volume":11160523}
{"Date":"2000-12-01","Open":38.9,"High":39.18,"Low":37.34,"Close":37.82,"Volume":7982274}
{"Date":"2000-12-04","Open":37.79,"High":38.44,"Low":36.91,"Close":37.93,"Volume":9515318}
{"Date":"2000-12-05","Open":38.06,"High":40.18,"Low":37.44,"Close":39.75,"Volume":10645199}
{"Date":"2000-12-06","Open":39.73,"High":40.16,"Low":38.49,"Close":38.95,"Volume":10144056}
{"Date":"2000-12-07","Open":38.64,"High":39.2,"Low":37.96,"Close":38.26,"Volume":6013927}
{"Date":"2000-12-08","Open":38.54,"High":40.25,"Low":38.43,"Close":39.77,"Volume":7611186}
{"Date":"2000-12-11","Open":39.89,"High":40.66,"Low":39.22,"Close":39.85,"Volume":7611551}
{"Date":"2000-12-12","Open":39.82,"High":40.56,"Low":39.14,"Close":39.86,"Volume":6868447}
{"Date":"2000-12-13","Open":39.91,"High":40.58,"Low":39.18,"Close":39.85,"Volume":6430856}
{"Date":"2000-12-14","Open":39.51,"High":39.94,"Low":38.58,"Close":39.01,"Volume":7099965}
{"Date":"2000-12-15","Open":38.67,"High":38.84,"Low":37.45,"Close":37.71,"Volume":11706465}
{"Date":"2000-12-18","Open":38.27,"High":40.13,"Low":38.25,"Close":39.45,"Volume":7503341}
{"Date":"2000-12-19","Open":39.43,"High":40.15,"Low":38.6,"Close":39.21,"Volume":10235888}
{"Date":"2000-12-20","Open":39.01,"High":39.18,"Low":37.47,"Close":37.99,"Volume":8350679}
{"Date":"2000-12-21","Open":37.99,"High":38.32,"Low":36.94,"Close":37.98,"Volume":8531769}
{"Date":"2000-12-22","Open":38.19,"High":39.16,"Low":37.03,"Close":38.58,"Volume":6129786}
{"Date":"2000-12-26","Open":38.71,"High":39.22,"Low":38.04,"Close":38.61,"Volume":4370690}
{"Date":"2000-12-27","Open":38.5,"High":39.3,"Low":37.98,"Close":38.84,"Volume":5001128}
{"Date":"2000-12-28","Open":38.92,"High":40.04,"Low":38.5,"Close":39.37,"Volume":4983138}
{"Date":"2000-12-29","Open":39.48,"High":39.9,"Low":39.05,"Close":39.21,"Volume":4793301}
{"Date":"2001-01-02","Open":39.07,"High":39.14,"Low":36.86,"Close":37.48,"Volume":7209521}
{"Date":"2001-01-03","Open":37.48,"High":39,"Low":36.12,"Close":38.14,"Volume":14448416}
{"Date":"2001-01-04","Open":38.17,"High":39.26,"Low":37.13,"Close":37.9,"Volume":14257014}
{"Date":"2001-01-05","Open":37.86,"High":38.16,"Low":36.28,"Close":36.73,"Volume":10624228}
{"Date":"2001-01-08","Open":36.74,"High":38.07,"Low":36.53,"Close":36.91,"Volume":8526443}
{"Date":"2001-01-09","Open":36.91,"High":37.1,"Low":35.65,"Close":36.3,"Volume":9037388}
{"Date":"2001-01-10","Open":36.29,"High":37.42,"Low":35.87,"Close":37,"Volume":10673726}
{"Date":"2001-01-11","Open":37,"High":37.42,"Low":36.01,"Close":36.31,"Volume":12403133}
{"Date":"2001-01-12","Open":36.25,"High":37.17,"Low":35.51,"Close":36.78,"Volume":11778441}
{"Date":"2001-01-16","Open":36.66,"High":37.79,"Low":36.07,"Close":37.54,"Volume":8520699}
{"Date":"2001-01-17","Open":37.53,"High":38.3,"Low":36.24,"Close":36.73,"Volume":8711329}
{"Date":"2001-01-18","Open":36.52,"High":36.98,"Low":35.6,"Close":36.66,"Volume":9318398}
{"Date":"2001-01-19","Open":36.61,"High":36.77,"Low":35.53,"Close":35.75,"Volume":7945200}
{"Date":"2001-01-22","Open":35.9,"High":36.58,"Low":35.38,"Close":36.05,"Volume":7947574}
{"Date":"2001-01-23","Open":36.2,"High":37.13,"Low":36.06,"Close":36.75,"Volume":7562139}
{"Date":"2001-01-24","Open":36.84,"High":37.37,"Low":36.55,"Close":37.03,"Volume":7513647}
{"Date":"2001-01-25","Open":37.08,"High":38.22,"Low":36.53,"Close":37.87,"Volume":7331321}
{"Date":"2001-01-26","Open":37.89,"High":38.15,"Low":36.85,"Close":37.24,"Volume":6109243}
{"Date":"2001-01-29","Open":37.28,"High":37.39,"Low":36.34,"Close":36.62,"Volume":5843442}
{"Date":"2001-01-30","Open":36.67,"High":37.1,"Low":35.77,"Close":36.82,"Volume":7770245}
{"Date":"2001-01-31","Open":37.04,"High":38.19,"Low":36.78,"Close":37.91,"Volume":8180911}
{"Date":"2001-02-01","Open":37.97,"High":38.45,"Low":37.14,"Close":37.67,"Volume":7317773}
{"Date":"2001-02-02","Open":37.72,"High":38.27,"Low":37.22,"Close":37.64,"Volume":6161067}
{"Date":"2001-02-05","Open":37.76,"High":38.28,"Low":37.24,"Close":38.04,"Volume":5431398}
{"Date":"2001-02-06","Open":38.02,"High":38.45,"Low":37.37,"Close":37.66,"Volume":5512868}
{"Date":"2001-02-07","Open":37.78,"High":38.38,"Low":37.34,"Close":37.74,"Volume":5569702}
{"Date":"2001-02-08","Open":37.83,"High":38.27,"Low":37.5,"Close":37.86,"Volume":5585713}
{"Date":"2001-02-09","Open":37.93,"High":38.29,"Low":37.36,"Close":37.85,"Volume":5601221}
{"Date":"2001-02-12","Open":38.09,"High":38.62,"Low":37.74,"Close":38.4,"Volume":5484451}
{"Date":"2001-02-13","Open":38.42,"High":39.22,"Low":37.89,"Close":38.56,"Volume":6520154}
{"Date":"2001-02-14","Open":38.59,"High":39.1,"Low":38.16,"Close":38.4,"Volume":5897173}
{"Date":"2001-02-15","Open":38.43,"High":38.86,"Low":37.73,"Close":38.46,"Volume":5932036}
{"Date":"2001-02-16","Open":38.43,"High":38.84,"Low":37.84,"Close":38.14,"Volume":6454469}
{"Date":"2001-02-20","Open":38.19,"High":39.43,"Low":37.66,"Close":38.47,"Volume":6724765}
{"Date":"2001-02-21","Open":38.4,"High":38.75,"Low":37.21,"Close":37.37,"Volume":6805963}
{"Date":"2001-02-22","Open":37.39,"High":38.45,"Low":36.98,"Close":37.99,"Volume":8199181}
{"Date":"2001-02-23","Open":37.99,"High":38.27,"Low":36.9,"Close":37.79,"Volume":6869838}
{"Date":"2001-02-26","Open":37.83,"High":38.86,"Low":37.6,"Close":38.78,"Volume":5787297}
{"Date":"2001-02-27","Open":38.74,"High":39.47,"Low":38.06,"Close":39.04,"Volume":7410409}
{"Date":"2001-02-28","Open":39.07,"High":39.2,"Low":38,"Close":38.33,"Volume":6046852}
{"Date":"2001-03-01","Open":38.1,"High":38.42,"Low":36.79,"Close":37.71,"Volume":7066187}
{"Date":"2001-03-02","Open":37.55,"High":38.66,"Low":36.97,"Close":37.82,"Volume":7116418}
{"Date":"2001-03-05","Open":37.97,"High":38.97,"Low":37.76,"Close":38.72,"Volume":6003775}
{"Date":"2001-03-06","Open":38.87,"High":39.24,"Low":38.38,"Close":38.84,"Volume":6125921}
{"Date":"2001-03-07","Open":38.89,"High":40.21,"Low":38.69,"Close":40.14,"Volume":6497117}
{"Date":"2001-03-08","Open":40.13,"High":40.77,"Low":39.68,"Close":40.38,"Volume":6747553}
{"Date":"2001-03-09","Open":40.32,"High":40.63,"Low":39.36,"Close":39.85,"Volume":6017352}
{"Date":"2001-03-12","Open":39.24,"High":39.34,"Low":37.56,"Close":37.74,"Volume":9188863}
{"Date":"2001-03-13","Open":37.73,"High":38.94,"Low":37.04,"Close":37.9,"Volume":10637595}
{"Date":"2001-03-14","Open":36.91,"High":37.13,"Low":35.58,"Close":36.18,"Volume":14810538}
{"Date":"2001-03-15","Open":36.38,"High":36.8,"Low":35.53,"Close":35.91,"Volume":10435279}
{"Date":"2001-03-16","Open":35.72,"High":35.96,"Low":34.35,"Close":34.88,"Volume":14086827}
{"Date":"2001-03-19","Open":34.99,"High":36.14,"Low":34.75,"Close":35.96,"Volume":8004374}
{"Date":"2001-03-20","Open":36.06,"High":36.84,"Low":35.19,"Close":35.44,"Volume":8377305}
{"Date":"2001-03-21","Open":35.31,"High":35.6,"Low":34.03,"Close":34.41,"Volume":9296407}
{"Date":"2001-03-22","Open":34.1,"High":34.14,"Low":31.81,"Close":33.18,"Volume":13577942}
{"Date":"2001-03-23","Open":33.28,"High":34.16,"Low":32.98,"Close":33.85,"Volume":8691437}
{"Date":"2001-03-26","Open":34.17,"High":35.37,"Low":34.05,"Close":35.01,"Volume":7264551}
{"Date":"2001-03-27","Open":35.14,"High":36.21,"Low":34.59,"Close":35.85,"Volume":9265954}
{"Date":"2001-03-28","Open":35.72,"High":35.77,"Low":34.62,"Close":35.39,"Volume":6483893}
{"Date":"2001-03-29","Open":35.35,"High":36.03,"Low":34.82,"Close":35.68,"Volume":5475836}
{"Date":"2001-03-30","Open":35.74,"High":36.46,"Low":35.27,"Close":35.97,"Volume":7870856}
{"Date":"2001-04-02","Open":35.93,"High":36.59,"Low":35.12,"Close":35.78,"Volume":7580553}
{"Date":"2001-04-03","Open":35.61,"High":35.85,"Low":34.61,"Close":35.08,"Volume":7230852}
{"Date":"2001-04-04","Open":35,"High":35.73,"Low":34.27,"Close":35.14,"Volume":8614346}
{"Date":"2001-04-05","Open":35.84,"High":36.91,"Low":35.75,"Close":36.68,"Volume":7950684}
{"Date":"2001-04-06","Open":36.59,"High":36.64,"Low":35.17,"Close":35.65,"Volume":9262463}
{"Date":"2001-04-09","Open":35.8,"High":36.9,"Low":35.7,"Close":36.28,"Volume":6195713}
{"Date":"2001-04-10","Open":37.21,"High":38.53,"Low":37.15,"Close":38.13,"Volume":10600318}
{"Date":"2001-04-11","Open":38.28,"High":38.93,"Low":37.62,"Close":37.97,"Volume":8082752}
{"Date":"2001-04-12","Open":37.97,"High":38.6,"Low":37.62,"Close":38.48,"Volume":5130519}
{"Date":"2001-04-16","Open":38.56,"High":38.96,"Low":37.83,"Close":38.24,"Volume":5689501}
{"Date":"2001-04-17","Open":38.25,"High":38.81,"Low":37.62,"Close":38.6,"Volume":5907364}
{"Date":"2001-04-18","Open":38.82,"High":40.66,"Low":38.61,"Close":39.46,"Volume":11782435}
{"Date":"2001-04-19","Open":39.39,"High":39.8,"Low":38.58,"Close":39.19,"Volume":7562057}
{"Date":"2001-04-20","Open":39.2,"High":41.1,"Low":38.91,"Close":39.71,"Volume":10266696}
{"Date":"2001-04-23","Open":39.65,"High":39.86,"Low":38.79,"Close":39.22,"Volume":7031011}
{"Date":"2001-04-24","Open":39.28,"High":40.14,"Low":38.89,"Close":39.33,"Volume":6253117}
{"Date":"2001-04-25","Open":39.22,"High":39.53,"Low":38.74,"Close":39.39,"Volume":5803959}
{"Date":"2001-04-26","Open":39.44,"High":40.4,"Low":39.17,"Close":40.16,"Volume":6585727}
{"Date":"2001-04-27","Open":40.29,"High":40.74,"Low":39.92,"Close":40.46,"Volume":5708208}
{"Date":"2001-04-30","Open":40.59,"High":41.5,"Low":39.98,"Close":40.13,"Volume":6508678}
{"Date":"2001-05-01","Open":40.4,"High":41.24,"Low":40.25,"Close":40.82,"Volume":6037906}
{"Date":"2001-05-02","Open":40.81,"High":41.27,"Low":40.34,"Close":40.87,"Volume":6346266}
{"Date":"2001-05-03","Open":40.75,"High":41.05,"Low":39.97,"Close":40.81,"Volume":5481821}
{"Date":"2001-05-04","Open":40.65,"High":41.52,"Low":40.11,"Close":41.3,"Volume":5389367}
{"Date":"2001-05-07","Open":41.21,"High":41.59,"Low":40.63,"Close":41.05,"Volume":4398806}
{"Date":"2001-05-08","Open":41.04,"High":41.25,"Low":40.46,"Close":40.68,"Volume":5122086}
{"Date":"2001-05-09","Open":40.63,"High":41.42,"Low":40.37,"Close":41.22,"Volume":4967502}
{"Date":"2001-05-10","Open":41.37,"High":41.8,"Low":41.22,"Close":41.67,"Volume":5209559}
{"Date":"2001-05-11","Open":41.63,"High":41.85,"Low":40.84,"Close":41.24,"Volume":4203674}
{"Date":"2001-05-14","Open":41.24,"High":41.91,"Low":41.11,"Close":41.91,"Volume":4162614}
{"Date":"2001-05-15","Open":41.93,"High":42.25,"Low":41.31,"Close":41.98,"Volume":5644896}
{"Date":"2001-05-16","Open":41.99,"High":42.95,"Low":41.54,"Close":42.9,"Volume":8574955}
{"Date":"2001-05-17","Open":42.87,"High":44.29,"Low":42.57,"Close":43.38,"Volume":11146516}
{"Date":"2001-05-18","Open":43.41,"High":43.67,"Low":42.86,"Close":43.37,"Volume":6524199}
{"Date":"2001-05-21","Open":43.43,"High":43.89,"Low":42.96,"Close":43.76,"Volume":5530325}
{"Date":"2001-05-22","Open":43.84,"High":44.07,"Low":42.91,"Close":43.23,"Volume":6925418}
{"Date":"2001-05-23","Open":43.08,"High":43.25,"Low":42.35,"Close":42.5,"Volume":6314896}
{"Date":"2001-05-24","Open":42.55,"High":43.17,"Low":41.53,"Close":42.01,"Volume":6169963}
{"Date":"2001-05-25","Open":41.95,"High":42.17,"Low":41.03,"Close":41.38,"Volume":4718712}
{"Date":"2001-05-29","Open":41.46,"High":41.88,"Low":41.17,"Close":41.42,"Volume":5240698}
{"Date":"2001-05-30","Open":41.45,"High":41.73,"Low":40.72,"Close":40.92,"Volume":5766957}
{"Date":"2001-05-31","Open":40.96,"High":41.57,"Low":40.67,"Close":41.24,"Volume":5268359}
{"Date":"2001-06-01","Open":41.2,"High":42.42,"Low":40.88,"Close":41.94,"Volume":6068398}
{"Date":"2001-06-04","Open":41.99,"High":42.67,"Low":41.73,"Close":42.38,"Volume":5170567}
{"Date":"2001-06-05","Open":42.61,"High":43.28,"Low":42.34,"Close":42.84,"Volume":6523659}
{"Date":"2001-06-06","Open":42.59,"High":42.65,"Low":41.88,"Close":42.17,"Volume":7330732}
{"Date":"2001-06-07","Open":42.18,"High":42.31,"Low":41.42,"Close":41.9,"Volume":7221338}
{"Date":"2001-06-08","Open":41.81,"High":41.85,"Low":40.89,"Close":41.39,"Volume":3507208}
{"Date":"2001-06-11","Open":41.34,"High":41.49,"Low":40.57,"Close":41.1,"Volume":5501112}
{"Date":"2001-06-12","Open":40.76,"High":41.39,"Low":40.21,"Close":41.07,"Volume":6948158}
{"Date":"2001-06-13","Open":41.11,"High":41.67,"Low":40.63,"Close":40.8,"Volume":5425284}
{"Date":"2001-06-14","Open":40.72,"High":40.97,"Low":39.41,"Close":39.58,"Volume":6746608}
{"Date":"2001-06-15","Open":39.6,"High":40.29,"Low":39.46,"Close":39.93,"Volume":10586404}
{"Date":"2001-06-18","Open":40.08,"High":40.39,"Low":39.66,"Close":39.95,"Volume":5350227}
{"Date":"2001-06-19","Open":40.22,"High":40.4,"Low":38.83,"Close":39.12,"Volume":7490411}
{"Date":"2001-06-20","Open":39.14,"High":39.83,"Low":38.53,"Close":38.95,"Volume":7796308}
{"Date":"2001-06-21","Open":38.8,"High":39.53,"Low":37.56,"Close":38.54,"Volume":10823444}
{"Date":"2001-06-22","Open":38.47,"High":38.78,"Low":37.43,"Close":38.22,"Volume":7661721}
{"Date":"2001-06-25","Open":38.17,"High":38.47,"Low":37.42,"Close":37.75,"Volume":6639118}
{"Date":"2001-06-26","Open":37.59,"High":38.2,"Low":36.89,"Close":37.77,"Volume":7859904}
{"Date":"2001-06-27","Open":37.82,"High":38.51,"Low":37.55,"Close":38.05,"Volume":5635490}
{"Date":"2001-06-28","Open":38.31,"High":38.97,"Low":37.96,"Close":38.33,"Volume":7056511}
{"Date":"2001-06-29","Open":38.24,"High":38.62,"Low":37.56,"Close":37.83,"Volume":6321393}
{"Date":"2001-07-02","Open":38.11,"High":38.75,"Low":37.89,"Close":38.29,"Volume":4977973}
{"Date":"2001-07-03","Open":38.33,"High":38.6,"Low":38,"Close":38.16,"Volume":3027739}
{"Date":"2001-07-05","Open":38.12,"High":38.63,"Low":37.57,"Close":37.94,"Volume":4857226}
{"Date":"2001-07-06","Open":37.91,"High":38.29,"Low":36.93,"Close":37.23,"Volume":6399016}
{"Date":"2001-07-09","Open":37.13,"High":37.4,"Low":36.47,"Close":36.94,"Volume":6284768}
{"Date":"2001-07-10","Open":37.07,"High":37.67,"Low":36.57,"Close":37,"Volume":6479519}
{"Date":"2001-07-11","Open":37,"High":37.16,"Low":36.04,"Close":36.22,"Volume":9525672}
{"Date":"2001-07-12","Open":36.47,"High":37.53,"Low":36.36,"Close":37.33,"Volume":7077466}
{"Date":"2001-07-13","Open":37.36,"High":37.95,"Low":37.04,"Close":37.7,"Volume":5157287}
{"Date":"2001-07-16","Open":37.75,"High":38,"Low":36.89,"Close":37.37,"Volume":6041106}
{"Date":"2001-07-17","Open":37.55,"High":38.13,"Low":37.15,"Close":37.86,"Volume":6831516}
{"Date":"2001-07-18","Open":37.87,"High":38.81,"Low":37.07,"Close":38.51,"Volume":7968074}
{"Date":"2001-07-19","Open":38.56,"High":39.12,"Low":37.62,"Close":38.05,"Volume":6365915}
{"Date":"2001-07-20","Open":37.97,"High":38.5,"Low":37.58,"Close":38.02,"Volume":5740932}
{"Date":"2001-07-23","Open":38.02,"High":38.33,"Low":37.43,"Close":37.56,"Volume":4611092}
{"Date":"2001-07-24","Open":37.47,"High":37.6,"Low":36.06,"Close":36.32,"Volume":8006543}
{"Date":"2001-07-25","Open":36.55,"High":37.46,"Low":36.36,"Close":37.33,"Volume":7351124}
{"Date":"2001-07-26","Open":37.4,"High":38.2,"Low":37.05,"Close":38.14,"Volume":6161964}
{"Date":"2001-07-27","Open":38.16,"High":38.45,"Low":37.61,"Close":37.83,"Volume":5164862}
{"Date":"2001-07-30","Open":37.91,"High":38.4,"Low":37.31,"Close":37.72,"Volume":5050898}
{"Date":"2001-07-31","Open":37.74,"High":38.61,"Low":37.59,"Close":38.16,"Volume":5837207}
{"Date":"2001-08-01","Open":38.28,"High":38.68,"Low":37.96,"Close":38.23,"Volume":4153671}
{"Date":"2001-08-02","Open":38.69,"High":38.83,"Low":37.72,"Close":38.19,"Volume":5281361}
{"Date":"2001-08-03","Open":38.22,"High":38.38,"Low":37.76,"Close":38.29,"Volume":4072573}
{"Date":"2001-08-06","Open":38.13,"High":38.4,"Low":37.42,"Close":37.63,"Volume":4989460}
{"Date":"2001-08-07","Open":37.4,"High":37.62,"Low":36.89,"Close":37.42,"Volume":5071704}
{"Date":"2001-08-08","Open":37.19,"High":37.53,"Low":36.43,"Close":36.58,"Volume":5334182}
{"Date":"2001-08-09","Open":36.62,"High":36.87,"Low":36.11,"Close":36.53,"Volume":5621114}
{"Date":"2001-08-10","Open":36.61,"High":37.14,"Low":36.07,"Close":37,"Volume":4185267}
{"Date":"2001-08-13","Open":36.91,"High":37.28,"Low":36.49,"Close":36.79,"Volume":4058931}
{"Date":"2001-08-14","Open":36.83,"High":36.99,"Low":36.31,"Close":36.54,"Volume":4357146}
{"Date":"2001-08-15","Open":36.49,"High":36.84,"Low":35.72,"Close":35.91,"Volume":5380530}
{"Date":"2001-08-16","Open":35.72,"High":36.24,"Low":35.38,"Close":36.1,"Volume":5557447}
{"Date":"2001-08-17","Open":35.99,"High":36.24,"Low":35.3,"Close":35.71,"Volume":6454261}
{"Date":"2001-08-20","Open":35.68,"High":36.1,"Low":35.25,"Close":35.92,"Volume":6700104}
{"Date":"2001-08-21","Open":36.04,"High":36.3,"Low":35.26,"Close":35.3,"Volume":5849044}
{"Date":"2001-08-22","Open":35.4,"High":36.03,"Low":35.18,"Close":35.68,"Volume":5762539}
{"Date":"2001-08-23","Open":35.53,"High":35.87,"Low":35.34,"Close":35.56,"Volume":4518660}
{"Date":"2001-08-24","Open":35.7,"High":36.77,"Low":35.59,"Close":36.53,"Volume":5453040}
{"Date":"2001-08-27","Open":36.73,"High":36.82,"Low":36.2,"Close":36.28,"Volume":4183716}
{"Date":"2001-08-28","Open":36.26,"High":36.41,"Low":35.43,"Close":35.66,"Volume":4974552}
{"Date":"2001-08-29","Open":35.8,"High":35.97,"Low":34.89,"Close":35.06,"Volume":5099239}
{"Date":"2001-08-30","Open":35.04,"High":35.26,"Low":34.35,"Close":34.72,"Volume":6190196}
{"Date":"2001-08-31","Open":34.69,"High":35.37,"Low":34.52,"Close":35.19,"Volume":4828626}
{"Date":"2001-09-04","Open":34.65,"High":35.95,"Low":34.35,"Close":34.99,"Volume":6225540}
{"Date":"2001-09-05","Open":35.01,"High":35.51,"Low":34.47,"Close":34.92,"Volume":6441384}
{"Date":"2001-09-06","Open":34.61,"High":34.9,"Low":33.69,"Close":33.96,"Volume":7081651}
{"Date":"2001-09-07","Open":33.31,"High":33.66,"Low":32.02,"Close":32.39,"Volume":9172728}
{"Date":"2001-09-10","Open":32,"High":32.46,"Low":31.03,"Close":31.24,"Volume":10663846}
{"Date":"2001-09-17","Open":27.9,"High":29.19,"Low":27.04,"Close":27.39,"Volume":19804173}
{"Date":"2001-09-18","Open":27.67,"High":27.98,"Low":26,"Close":26.63,"Volume":13950153}
{"Date":"2001-09-19","Open":26.23,"High":27.01,"Low":25.45,"Close":26.34,"Volume":14283158}
{"Date":"2001-09-20","Open":25.88,"High":26.16,"Low":24.49,"Close":24.75,"Volume":14137640}
{"Date":"2001-09-21","Open":23.79,"High":24.93,"Low":23.3,"Close":24.65,"Volume":18265012}
{"Date":"2001-09-24","Open":24.87,"High":26.63,"Low":24.82,"Close":26.34,"Volume":13208540}
{"Date":"2001-09-25","Open":26.36,"High":27.13,"Low":25.89,"Close":26.81,"Volume":11337735}
{"Date":"2001-09-26","Open":26.98,"High":27.07,"Low":25.78,"Close":26.49,"Volume":9732297}
{"Date":"2001-09-27","Open":26.42,"High":27.02,"Low":25.41,"Close":26.89,"Volume":10507343}
{"Date":"2001-09-28","Open":26.98,"High":27.41,"Low":26.15,"Close":27.02,"Volume":10232323}
{"Date":"2001-10-01","Open":27.07,"High":27.55,"Low":26.26,"Close":26.85,"Volume":8653987}
{"Date":"2001-10-02","Open":27.26,"High":27.94,"Low":26.85,"Close":27.85,"Volume":8580545}
{"Date":"2001-10-03","Open":27.7,"High":29.26,"Low":27.5,"Close":28.81,"Volume":10413433}
{"Date":"2001-10-04","Open":29.16,"High":29.32,"Low":27.93,"Close":28.47,"Volume":10341355}
{"Date":"2001-10-05","Open":28.56,"High":29.03,"Low":27.81,"Close":28.57,"Volume":8155636}
{"Date":"2001-10-08","Open":28.53,"High":29.06,"Low":27.82,"Close":28.19,"Volume":6244165}
{"Date":"2001-10-09","Open":28.39,"High":28.97,"Low":27.85,"Close":28.35,"Volume":5883917}
{"Date":"2001-10-10","Open":28.35,"High":29.03,"Low":28.06,"Close":28.53,"Volume":8643025}
{"Date":"2001-10-11","Open":28.71,"High":29.44,"Low":28.66,"Close":29.06,"Volume":9382598}
{"Date":"2001-10-12","Open":28.76,"High":29.13,"Low":28.11,"Close":28.79,"Volume":8165147}
{"Date":"2001-10-15","Open":28.41,"High":28.78,"Low":27.95,"Close":28.45,"Volume":5909676}
{"Date":"2001-10-16","Open":28.53,"High":29.14,"Low":28.31,"Close":28.89,"Volume":6518520}
{"Date":"2001-10-17","Open":29.37,"High":29.52,"Low":28.21,"Close":28.33,"Volume":8590767}
{"Date":"2001-10-18","Open":28.29,"High":28.53,"Low":27.66,"Close":27.94,"Volume":6663722}
{"Date":"2001-10-19","Open":28.13,"High":28.33,"Low":27.53,"Close":28.01,"Volume":7105393}
{"Date":"2001-10-22","Open":28.09,"High":28.91,"Low":27.93,"Close":28.56,"Volume":5782809}
{"Date":"2001-10-23","Open":28.82,"High":29.39,"Low":28.53,"Close":28.84,"Volume":7045351}
{"Date":"2001-10-24","Open":29.11,"High":29.42,"Low":28.59,"Close":28.82,"Volume":6774219}
{"Date":"2001-10-25","Open":28.65,"High":29.92,"Low":28.26,"Close":29.85,"Volume":7461192}
{"Date":"2001-10-26","Open":29.68,"High":30.74,"Low":29.54,"Close":30.46,"Volume":9099797}
{"Date":"2001-10-29","Open":29.81,"High":29.93,"Low":28.54,"Close":28.78,"Volume":9170990}
{"Date":"2001-10-30","Open":28.43,"High":28.82,"Low":27.92,"Close":28.1,"Volume":7185580}
{"Date":"2001-10-31","Open":28.22,"High":28.49,"Low":27.67,"Close":27.82,"Volume":6526383}
{"Date":"2001-11-01","Open":27.94,"High":28.44,"Low":27.38,"Close":28.27,"Volume":7052634}
{"Date":"2001-11-02","Open":28.29,"High":28.95,"Low":27.96,"Close":28.76,"Volume":5829298}
{"Date":"2001-11-05","Open":29.14,"High":29.53,"Low":28.78,"Close":29.09,"Volume":6474292}
{"Date":"2001-11-06","Open":29.09,"High":29.59,"Low":28.63,"Close":29.46,"Volume":6248140}
{"Date":"2001-11-07","Open":29.23,"High":29.8,"Low":28.95,"Close":29.37,"Volume":6375406}
{"Date":"2001-11-08","Open":29.58,"High":30.2,"Low":29.32,"Close":29.64,"Volume":7096778}
{"Date":"2001-11-09","Open":29.7,"High":29.97,"Low":28.74,"Close":29.23,"Volume":9000618}
{"Date":"2001-11-12","Open":29.07,"High":29.33,"Low":28.24,"Close":29.11,"Volume":6251034}
{"Date":"2001-11-13","Open":29.6,"High":30.12,"Low":29.25,"Close":29.96,"Volume":6274466}
{"Date":"2001-11-14","Open":30.23,"High":30.59,"Low":29.94,"Close":30.37,"Volume":9515160}
{"Date":"2001-11-15","Open":30.41,"High":30.65,"Low":30.07,"Close":30.27,"Volume":7650744}
{"Date":"2001-11-16","Open":30.53,"High":30.62,"Low":30,"Close":30.25,"Volume":8801198}
{"Date":"2001-11-19","Open":30.51,"High":30.97,"Low":30.22,"Close":30.75,"Volume":6829825}
{"Date":"2001-11-20","Open":30.75,"High":30.86,"Low":30.38,"Close":30.59,"Volume":6116174}
{"Date":"2001-11-21","Open":30.52,"High":30.85,"Low":30.07,"Close":30.38,"Volume":4405399}
{"Date":"2001-11-23","Open":30.55,"High":31.1,"Low":30.44,"Close":31.08,"Volume":2450663}
{"Date":"2001-11-26","Open":31.16,"High":31.36,"Low":30.77,"Close":31.09,"Volume":6394609}
{"Date":"2001-11-27","Open":31.2,"High":31.38,"Low":30.61,"Close":30.94,"Volume":6111443}
{"Date":"2001-11-28","Open":30.68,"High":30.78,"Low":29.82,"Close":29.99,"Volume":10223726}
{"Date":"2001-11-29","Open":30.13,"High":30.61,"Low":29.76,"Close":30.41,"Volume":7791620}
{"Date":"2001-11-30","Open":30.34,"High":30.62,"Low":30.05,"Close":30.46,"Volume":6663324}
{"Date":"2001-12-03","Open":30.46,"High":30.47,"Low":29.52,"Close":30.07,"Volume":6705321}
{"Date":"2001-12-04","Open":30.1,"High":30.47,"Low":29.85,"Close":30.45,"Volume":5415021}
{"Date":"2001-12-05","Open":30.66,"High":31.61,"Low":30.55,"Close":31.29,"Volume":7976984}
{"Date":"2001-12-06","Open":31.39,"High":31.87,"Low":31.02,"Close":31.54,"Volume":7890497}
{"Date":"2001-12-07","Open":31.68,"High":31.8,"Low":31.03,"Close":31.44,"Volume":5566695}
{"Date":"2001-12-10","Open":31.41,"High":31.79,"Low":30.79,"Close":31,"Volume":5459575}
{"Date":"2001-12-11","Open":31.06,"High":31.46,"Low":30.45,"Close":30.96,"Volume":7621139}
{"Date":"2001-12-12","Open":31.15,"High":31.27,"Low":30.18,"Close":30.68,"Volume":12593188}
{"Date":"2001-12-13","Open":30.45,"High":31.02,"Low":29.8,"Close":30.33,"Volume":8186694}
{"Date":"2001-12-14","Open":30.29,"High":30.79,"Low":29.8,"Close":30.56,"Volume":7756048}
{"Date":"2001-12-17","Open":30.53,"High":30.91,"Low":30.09,"Close":30.37,"Volume":6918421}
{"Date":"2001-12-18","Open":30.4,"High":31.04,"Low":30.2,"Close":30.93,"Volume":7535385}
{"Date":"2001-12-19","Open":29.82,"High":31.24,"Low":29.77,"Close":30.8,"Volume":13226179}
{"Date":"2001-12-20","Open":30.93,"High":31.47,"Low":30.43,"Close":30.84,"Volume":7907897}
{"Date":"2001-12-21","Open":30.95,"High":31.31,"Low":30.47,"Close":30.9,"Volume":12377731}
{"Date":"2001-12-24","Open":30.92,"High":31.26,"Low":30.76,"Close":30.92,"Volume":2495818}
{"Date":"2001-12-26","Open":30.97,"High":31.5,"Low":30.85,"Close":31.19,"Volume":3887104}
{"Date":"2001-12-27","Open":31.21,"High":31.6,"Low":31.14,"Close":31.44,"Volume":4207795}
{"Date":"2001-12-28","Open":31.71,"High":32.02,"Low":31.52,"Close":31.83,"Volume":4804489}
{"Date":"2001-12-31","Open":31.8,"High":32.02,"Low":31.44,"Close":31.44,"Volume":4494041}
{"Date":"2002-01-02","Open":31.38,"High":31.63,"Low":30.96,"Close":31.38,"Volume":5944301}
{"Date":"2002-01-03","Open":31.51,"High":31.93,"Low":31.29,"Close":31.67,"Volume":6179081}
{"Date":"2002-01-04","Open":32.11,"High":32.74,"Low":31.89,"Close":32.53,"Volume":7462168}
{"Date":"2002-01-07","Open":32.86,"High":33.43,"Low":32.7,"Close":32.92,"Volume":7324563}
{"Date":"2002-01-08","Open":33.07,"High":33.16,"Low":31.98,"Close":32.17,"Volume":8489712}
{"Date":"2002-01-09","Open":32.24,"High":32.76,"Low":31.64,"Close":31.9,"Volume":7276208}
{"Date":"2002-01-10","Open":32.03,"High":32.19,"Low":31.59,"Close":31.73,"Volume":5211132}
{"Date":"2002-01-11","Open":31.83,"High":32,"Low":31.1,"Close":31.17,"Volume":5513097}
{"Date":"2002-01-14","Open":31,"High":31.2,"Low":30.69,"Close":30.86,"Volume":5876703}
{"Date":"2002-01-15","Open":31.02,"High":31.61,"Low":30.76,"Close":31.2,"Volume":5891033}
{"Date":"2002-01-16","Open":30.95,"High":31.2,"Low":30.38,"Close":30.41,"Volume":6352453}
{"Date":"2002-01-17","Open":30.73,"High":30.92,"Low":30.1,"Close":30.49,"Volume":9336320}
{"Date":"2002-01-18","Open":30.51,"High":31.05,"Low":30.31,"Close":30.76,"Volume":6844624}
{"Date":"2002-01-22","Open":31.09,"High":31.27,"Low":30.66,"Close":30.87,"Volume":6575024}
{"Date":"2002-01-23","Open":31.2,"High":31.69,"Low":30.38,"Close":31.03,"Volume":9196654}
{"Date":"2002-01-24","Open":31.31,"High":31.73,"Low":31.04,"Close":31.36,"Volume":7585236}
{"Date":"2002-01-25","Open":31.24,"High":31.83,"Low":31.08,"Close":31.58,"Volume":5486888}
{"Date":"2002-01-28","Open":31.78,"High":32.06,"Low":31.4,"Close":31.69,"Volume":5069027}
{"Date":"2002-01-29","Open":31.78,"High":32.04,"Low":30.64,"Close":30.78,"Volume":9957473}
{"Date":"2002-01-30","Open":30.59,"High":31.07,"Low":29.87,"Close":30.66,"Volume":10331985}
{"Date":"2002-01-31","Open":30.82,"High":31.53,"Low":30.45,"Close":31.43,"Volume":8405091}
{"Date":"2002-02-01","Open":31.4,"High":31.67,"Low":30.94,"Close":31.27,"Volume":7471094}
{"Date":"2002-02-04","Open":31.2,"High":31.3,"Low":30.27,"Close":30.47,"Volume":9622330}
{"Date":"2002-02-05","Open":30.55,"High":30.96,"Low":29.9,"Close":30.29,"Volume":10813091}
{"Date":"2002-02-06","Open":30.39,"High":31,"Low":30.01,"Close":30.28,"Volume":9196572}
{"Date":"2002-02-07","Open":30.4,"High":30.88,"Low":30.17,"Close":30.33,"Volume":7507631}
{"Date":"2002-02-08","Open":30.5,"High":31.14,"Low":30.36,"Close":31,"Volume":6660448}
{"Date":"2002-02-11","Open":31.03,"High":32.02,"Low":30.82,"Close":31.87,"Volume":6503719}
{"Date":"2002-02-12","Open":31.72,"High":32.15,"Low":31.46,"Close":31.79,"Volume":6785442}
{"Date":"2002-02-13","Open":32.11,"High":32.88,"Low":31.94,"Close":32.62,"Volume":7758977}
{"Date":"2002-02-14","Open":32.71,"High":32.82,"Low":32.12,"Close":32.59,"Volume":6393245}
{"Date":"2002-02-15","Open":32.6,"High":32.92,"Low":32.15,"Close":32.37,"Volume":8395122}
{"Date":"2002-02-19","Open":32.04,"High":32.14,"Low":31.32,"Close":31.44,"Volume":9548337}
{"Date":"2002-02-20","Open":31.68,"High":32.18,"Low":31.13,"Close":31.88,"Volume":10028855}
{"Date":"2002-02-21","Open":31.92,"High":32.91,"Low":31.76,"Close":32.29,"Volume":9189825}
{"Date":"2002-02-22","Open":32.19,"High":32.84,"Low":31.72,"Close":32.48,"Volume":9324289}
{"Date":"2002-02-25","Open":32.54,"High":32.92,"Low":32.13,"Close":32.78,"Volume":8775500}
{"Date":"2002-02-26","Open":32.76,"High":33.09,"Low":32.25,"Close":32.77,"Volume":8457433}
{"Date":"2002-02-27","Open":33.07,"High":33.84,"Low":32.89,"Close":33.21,"Volume":9193480}
{"Date":"2002-02-28","Open":33.38,"High":34.09,"Low":33.18,"Close":33.31,"Volume":9280072}
{"Date":"2002-03-01","Open":33.49,"High":34.19,"Low":33.16,"Close":34.15,"Volume":8808599}
{"Date":"2002-03-04","Open":34.33,"High":35.46,"Low":34.26,"Close":35.25,"Volume":9483550}
{"Date":"2002-03-05","Open":35.15,"High":35.38,"Low":34.28,"Close":34.69,"Volume":7694479}
{"Date":"2002-03-06","Open":34.73,"High":35.83,"Low":34.5,"Close":35.68,"Volume":8231414}
{"Date":"2002-03-07","Open":35.81,"High":35.89,"Low":34.55,"Close":35.16,"Volume":7305387}
{"Date":"2002-03-08","Open":35.65,"High":35.89,"Low":34.77,"Close":35.14,"Volume":9406813}
{"Date":"2002-03-11","Open":35.16,"High":35.77,"Low":34.82,"Close":35.59,"Volume":8322095}
{"Date":"2002-03-12","Open":35.21,"High":35.8,"Low":34.91,"Close":35.62,"Volume":6746808}
{"Date":"2002-03-13","Open":35.41,"High":35.55,"Low":34.73,"Close":34.96,"Volume":10613974}
{"Date":"2002-03-14","Open":34.97,"High":35.21,"Low":34.2,"Close":34.54,"Volume":8217388}
{"Date":"2002-03-15","Open":34.69,"High":34.96,"Low":34.15,"Close":34.92,"Volume":10527213}
{"Date":"2002-03-18","Open":35.13,"High":35.35,"Low":34.3,"Close":34.84,"Volume":6747060}
{"Date":"2002-03-19","Open":34.96,"High":35.21,"Low":34.57,"Close":34.98,"Volume":6307731}
{"Date":"2002-03-20","Open":34.78,"High":34.9,"Low":34.32,"Close":34.47,"Volume":5975089}
{"Date":"2002-03-21","Open":34.38,"High":34.94,"Low":33.9,"Close":34.72,"Volume":7162976}
{"Date":"2002-03-22","Open":34.49,"High":34.68,"Low":33.79,"Close":34.17,"Volume":6995268}
{"Date":"2002-03-25","Open":34.13,"High":34.47,"Low":33.49,"Close":33.68,"Volume":5040071}
{"Date":"2002-03-26","Open":33.69,"High":34.5,"Low":33.54,"Close":34.01,"Volume":7582272}
{"Date":"2002-03-27","Open":34.15,"High":34.9,"Low":33.99,"Close":34.64,"Volume":8135971}
{"Date":"2002-03-28","Open":34.79,"High":35.27,"Low":34.61,"Close":34.87,"Volume":7452904}
{"Date":"2002-04-01","Open":34.81,"High":35.08,"Low":34.36,"Close":34.71,"Volume":5029054}
{"Date":"2002-04-02","Open":34.6,"High":35.39,"Low":34.41,"Close":35.18,"Volume":5660972}
{"Date":"2002-04-03","Open":35.05,"High":35.52,"Low":34.62,"Close":34.79,"Volume":7073473}
{"Date":"2002-04-04","Open":34.61,"High":35.04,"Low":34.33,"Close":34.86,"Volume":6458715}
{"Date":"2002-04-05","Open":35.15,"High":35.5,"Low":34.41,"Close":34.9,"Volume":6423079}
{"Date":"2002-04-08","Open":34.48,"High":35.23,"Low":34.27,"Close":35.13,"Volume":5196631}
{"Date":"2002-04-09","Open":35.19,"High":35.28,"Low":34.72,"Close":34.9,"Volume":5466441}
{"Date":"2002-04-10","Open":34.89,"High":35.63,"Low":34.73,"Close":35.44,"Volume":6726152}
{"Date":"2002-04-11","Open":35.5,"High":35.78,"Low":34.52,"Close":34.82,"Volume":7603121}
{"Date":"2002-04-12","Open":34.98,"High":35.17,"Low":34.39,"Close":34.59,"Volume":5357682}
{"Date":"2002-04-15","Open":34.32,"High":34.52,"Low":33.76,"Close":33.9,"Volume":7543245}
{"Date":"2002-04-16","Open":34.46,"High":34.94,"Low":34.23,"Close":34.73,"Volume":8000446}
{"Date":"2002-04-17","Open":34.54,"High":34.67,"Low":33.43,"Close":33.76,"Volume":10455204}
{"Date":"2002-04-18","Open":33.7,"High":33.8,"Low":32.28,"Close":33.05,"Volume":11572051}
{"Date":"2002-04-19","Open":33.3,"High":33.42,"Low":32.56,"Close":32.69,"Volume":8349128}
{"Date":"2002-04-22","Open":32.65,"High":32.89,"Low":31.91,"Close":32.23,"Volume":7093056}
{"Date":"2002-04-23","Open":32.28,"High":32.66,"Low":31.72,"Close":32.08,"Volume":7659047}
{"Date":"2002-04-24","Open":32.26,"High":32.47,"Low":31.59,"Close":31.77,"Volume":6614250}
{"Date":"2002-04-25","Open":31.41,"High":31.88,"Low":30.77,"Close":31.43,"Volume":8751968}
{"Date":"2002-04-26","Open":31.53,"High":31.84,"Low":30.88,"Close":31.02,"Volume":7519143}
{"Date":"2002-04-29","Open":31.71,"High":31.99,"Low":31.16,"Close":31.55,"Volume":8109859}
{"Date":"2002-04-30","Open":31.41,"High":32.51,"Low":31.28,"Close":31.97,"Volume":8533291}
{"Date":"2002-05-01","Open":32.09,"High":32.57,"Low":31.43,"Close":32.33,"Volume":6702078}
{"Date":"2002-05-02","Open":32.38,"High":32.63,"Low":31.91,"Close":32.38,"Volume":5778216}
{"Date":"2002-05-03","Open":32.32,"High":32.57,"Low":31.84,"Close":32.27,"Volume":5847853}
{"Date":"2002-05-06","Open":32.4,"High":32.52,"Low":31.35,"Close":31.43,"Volume":4933088}
{"Date":"2002-05-07","Open":31.59,"High":31.84,"Low":31.12,"Close":31.34,"Volume":7498240}
{"Date":"2002-05-08","Open":31.82,"High":32.56,"Low":31.63,"Close":32.26,"Volume":7423057}
{"Date":"2002-05-09","Open":32.27,"High":32.67,"Low":32.12,"Close":32.36,"Volume":4925779}
{"Date":"2002-05-10","Open":32.32,"High":32.49,"Low":31.69,"Close":31.79,"Volume":6802959}
{"Date":"2002-05-13","Open":31.89,"High":32.36,"Low":31.63,"Close":32.22,"Volume":6096688}
{"Date":"2002-05-14","Open":32.86,"High":33.17,"Low":32.46,"Close":33.05,"Volume":7480583}
{"Date":"2002-05-15","Open":33.05,"High":33.45,"Low":32.6,"Close":32.77,"Volume":7195806}
{"Date":"2002-05-16","Open":32.85,"High":33.13,"Low":32.52,"Close":32.81,"Volume":6587550}
{"Date":"2002-05-17","Open":32.95,"High":33.09,"Low":32.36,"Close":32.85,"Volume":9320706}
{"Date":"2002-05-20","Open":32.82,"High":33.06,"Low":32.32,"Close":32.63,"Volume":6095213}
{"Date":"2002-05-21","Open":32.71,"High":33.06,"Low":32.15,"Close":32.35,"Volume":5780317}
{"Date":"2002-05-22","Open":32.24,"High":32.47,"Low":31.76,"Close":32.36,"Volume":7205018}
{"Date":"2002-05-23","Open":32.3,"High":32.7,"Low":32.02,"Close":32.47,"Volume":6356604}
{"Date":"2002-05-24","Open":32.45,"High":32.49,"Low":31.85,"Close":32.01,"Volume":4131267}
{"Date":"2002-05-28","Open":32.15,"High":32.17,"Low":31.53,"Close":31.73,"Volume":5463617}
{"Date":"2002-05-29","Open":31.49,"High":31.88,"Low":31.25,"Close":31.54,"Volume":6488584}
{"Date":"2002-05-30","Open":31.27,"High":32.01,"Low":30.88,"Close":31.54,"Volume":7444929}
{"Date":"2002-05-31","Open":31.63,"High":31.86,"Low":31.01,"Close":31.18,"Volume":7691637}
{"Date":"2002-06-03","Open":31.49,"High":31.72,"Low":30.38,"Close":30.45,"Volume":7832817}
{"Date":"2002-06-04","Open":30.43,"High":30.76,"Low":29.85,"Close":30.33,"Volume":8031185}
{"Date":"2002-06-05","Open":30.46,"High":30.78,"Low":30.07,"Close":30.56,"Volume":6941121}
{"Date":"2002-06-06","Open":30.45,"High":30.61,"Low":29.72,"Close":29.94,"Volume":8132824}
{"Date":"2002-06-07","Open":29.6,"High":30.29,"Low":29.27,"Close":29.92,"Volume":13679072}
{"Date":"2002-06-10","Open":29.89,"High":30.38,"Low":29.69,"Close":30.02,"Volume":8310295}
{"Date":"2002-06-11","Open":30.18,"High":30.54,"Low":29.51,"Close":29.61,"Volume":6983299}
{"Date":"2002-06-12","Open":29.59,"High":30.45,"Low":29.42,"Close":30.36,"Volume":8298802}
{"Date":"2002-06-13","Open":30.11,"High":30.63,"Low":29.67,"Close":29.84,"Volume":7892675}
{"Date":"2002-06-14","Open":29.73,"High":30.04,"Low":29.07,"Close":29.71,"Volume":7533620}
{"Date":"2002-06-17","Open":29.72,"High":30.82,"Low":29.52,"Close":30.65,"Volume":7942392}
{"Date":"2002-06-18","Open":30.56,"High":31.01,"Low":30.35,"Close":30.83,"Volume":6811771}
{"Date":"2002-06-19","Open":30.6,"High":31.19,"Low":30.23,"Close":30.3,"Volume":7241303}
{"Date":"2002-06-20","Open":30.27,"High":30.81,"Low":29.8,"Close":30.1,"Volume":7663730}
{"Date":"2002-06-21","Open":29.59,"High":30.14,"Low":29.36,"Close":29.65,"Volume":11507322}
{"Date":"2002-06-24","Open":29.6,"High":30.16,"Low":28.93,"Close":29.6,"Volume":10556586}
{"Date":"2002-06-25","Open":30.03,"High":30.5,"Low":29.59,"Close":29.67,"Volume":8766353}
{"Date":"2002-06-26","Open":28.81,"High":29.71,"Low":28.68,"Close":29.35,"Volume":13860983}
{"Date":"2002-06-27","Open":29.68,"High":30.55,"Low":29.32,"Close":30.43,"Volume":9053830}
{"Date":"2002-06-28","Open":30.27,"High":31.06,"Low":30.09,"Close":30.76,"Volume":10297929}
{"Date":"2002-07-01","Open":30.83,"High":31.15,"Low":30.43,"Close":30.5,"Volume":7909888}
{"Date":"2002-07-02","Open":30.4,"High":30.58,"Low":29.82,"Close":30.12,"Volume":8356697}
{"Date":"2002-07-03","Open":29.97,"High":30.25,"Low":29.33,"Close":29.84,"Volume":8002584}
{"Date":"2002-07-05","Open":30.16,"High":30.97,"Low":30.03,"Close":30.86,"Volume":4238976}
{"Date":"2002-07-08","Open":30.53,"High":30.9,"Low":30.06,"Close":30.2,"Volume":6750954}
{"Date":"2002-07-09","Open":30.17,"High":30.57,"Low":29.47,"Close":29.55,"Volume":6916844}
{"Date":"2002-07-10","Open":29.57,"High":29.7,"Low":27.76,"Close":27.98,"Volume":14125839}
{"Date":"2002-07-11","Open":27.94,"High":28.71,"Low":27.23,"Close":28.31,"Volume":13170767}
{"Date":"2002-07-12","Open":28.18,"High":28.52,"Low":27.02,"Close":27.57,"Volume":13646556}
{"Date":"2002-07-15","Open":27.11,"High":27.49,"Low":25.37,"Close":27.2,"Volume":20870107}
{"Date":"2002-07-16","Open":27.04,"High":28.04,"Low":26.7,"Close":27.21,"Volume":15531865}
{"Date":"2002-07-17","Open":28.09,"High":28.58,"Low":27.57,"Close":28.01,"Volume":14677263}
{"Date":"2002-07-18","Open":28.06,"High":28.35,"Low":27.13,"Close":27.17,"Volume":9871834}
{"Date":"2002-07-19","Open":26.9,"High":27.08,"Low":25.8,"Close":26.23,"Volume":13761476}
{"Date":"2002-07-22","Open":25.64,"High":26.02,"Low":24.17,"Close":24.64,"Volume":20968649}
{"Date":"2002-07-23","Open":24.52,"High":25.44,"Low":23.17,"Close":23.75,"Volume":37961139}
{"Date":"2002-07-24","Open":22.89,"High":25.55,"Low":22.53,"Close":25.4,"Volume":32064940}
{"Date":"2002-07-25","Open":25.25,"High":26.55,"Low":24.47,"Close":25.81,"Volume":22351758}
{"Date":"2002-07-26","Open":25.79,"High":26.31,"Low":24.88,"Close":26.02,"Volume":10740001}
{"Date":"2002-07-29","Open":26.65,"High":27.29,"Low":26.01,"Close":26.83,"Volume":13373102}
{"Date":"2002-07-30","Open":26.65,"High":27.1,"Low":25.84,"Close":26.7,"Volume":12774845}
{"Date":"2002-07-31","Open":26.69,"High":27.16,"Low":25.8,"Close":26.93,"Volume":13042382}
{"Date":"2002-08-01","Open":26.69,"High":26.99,"Low":25.94,"Close":26.3,"Volume":11391821}
{"Date":"2002-08-02","Open":26.25,"High":26.41,"Low":25.13,"Close":25.55,"Volume":9047969}
{"Date":"2002-08-05","Open":25.32,"High":25.63,"Low":24.4,"Close":24.48,"Volume":9637661}
{"Date":"2002-08-06","Open":24.86,"High":26.03,"Low":24.82,"Close":25.27,"Volume":9319630}
{"Date":"2002-08-07","Open":25.71,"High":26.33,"Low":25.11,"Close":26.09,"Volume":8584857}
{"Date":"2002-08-08","Open":26.16,"High":26.77,"Low":25.79,"Close":26.66,"Volume":10501094}
{"Date":"2002-08-09","Open":26.36,"High":27.08,"Low":26.06,"Close":26.75,"Volume":8216072}
{"Date":"2002-08-12","Open":26.28,"High":26.73,"Low":25.93,"Close":26.56,"Volume":6168385}
{"Date":"2002-08-13","Open":26.23,"High":26.56,"Low":25.06,"Close":25.19,"Volume":12036270}
{"Date":"2002-08-14","Open":25.08,"High":25.6,"Low":23.77,"Close":25.23,"Volume":12891791}
{"Date":"2002-08-15","Open":25.2,"High":26.09,"Low":24.86,"Close":25.87,"Volume":10238679}
{"Date":"2002-08-16","Open":25.84,"High":26.02,"Low":25.03,"Close":25.46,"Volume":9489293}
{"Date":"2002-08-19","Open":25.39,"High":26.47,"Low":25.33,"Close":26.4,"Volume":7326818}
{"Date":"2002-08-20","Open":26.31,"High":26.46,"Low":25.84,"Close":26.04,"Volume":7023737}
{"Date":"2002-08-21","Open":26.36,"High":26.83,"Low":25.73,"Close":26.48,"Volume":7914303}
{"Date":"2002-08-22","Open":26.48,"High":27.28,"Low":26.23,"Close":27,"Volume":6865043}
{"Date":"2002-08-23","Open":26.81,"High":26.93,"Low":25.95,"Close":26.14,"Volume":8071345}
{"Date":"2002-08-26","Open":26.19,"High":26.47,"Low":25.59,"Close":26.24,"Volume":6144546}
{"Date":"2002-08-27","Open":26.44,"High":26.7,"Low":25.78,"Close":26.06,"Volume":6828999}
{"Date":"2002-08-28","Open":25.85,"High":26.24,"Low":25.15,"Close":25.69,"Volume":8566567}
{"Date":"2002-08-29","Open":25.17,"High":25.81,"Low":24.94,"Close":25.42,"Volume":7132900}
{"Date":"2002-08-30","Open":25.32,"High":25.92,"Low":25.06,"Close":25.45,"Volume":5958647}
{"Date":"2002-09-03","Open":24.94,"High":25.01,"Low":23.77,"Close":23.91,"Volume":11824407}
{"Date":"2002-09-04","Open":23.85,"High":24.65,"Low":23.5,"Close":24.39,"Volume":10768534}
{"Date":"2002-09-05","Open":23.93,"High":24.25,"Low":23.56,"Close":23.73,"Volume":8852968}
{"Date":"2002-09-06","Open":24.16,"High":24.64,"Low":23.94,"Close":24.32,"Volume":7637146}
{"Date":"2002-09-09","Open":24.26,"High":24.92,"Low":23.87,"Close":24.68,"Volume":7976367}
{"Date":"2002-09-10","Open":24.71,"High":25.01,"Low":24.29,"Close":24.62,"Volume":8143084}
{"Date":"2002-09-11","Open":24.92,"High":25.14,"Low":24.26,"Close":24.44,"Volume":7743575}
{"Date":"2002-09-12","Open":24.25,"High":24.39,"Low":23.64,"Close":23.75,"Volume":8628695}
{"Date":"2002-09-13","Open":23.53,"High":23.8,"Low":22.78,"Close":23.34,"Volume":8999752}
{"Date":"2002-09-16","Open":23.36,"High":24.14,"Low":23.22,"Close":24.01,"Volume":6413802}
{"Date":"2002-09-17","Open":24.27,"High":24.38,"Low":23.26,"Close":23.41,"Volume":8759552}
{"Date":"2002-09-18","Open":23.02,"High":23.65,"Low":22.74,"Close":23.37,"Volume":9921792}
{"Date":"2002-09-19","Open":22.77,"High":23.23,"Low":22.33,"Close":22.44,"Volume":10954110}
{"Date":"2002-09-20","Open":22.34,"High":23.05,"Low":22.07,"Close":22.8,"Volume":21638862}
{"Date":"2002-09-23","Open":22.4,"High":22.69,"Low":21.84,"Close":22.3,"Volume":12499362}
{"Date":"2002-09-24","Open":21.94,"High":22.32,"Low":21.64,"Close":21.87,"Volume":12205073}
{"Date":"2002-09-25","Open":22.01,"High":22.37,"Low":21.56,"Close":22.17,"Volume":14782159}
{"Date":"2002-09-26","Open":22.3,"High":22.96,"Low":22.08,"Close":22.81,"Volume":15707894}
{"Date":"2002-09-27","Open":22.72,"High":22.89,"Low":21.81,"Close":21.97,"Volume":11792202}
{"Date":"2002-09-30","Open":21.82,"High":22.34,"Low":20.98,"Close":21.92,"Volume":13184222}
{"Date":"2002-10-01","Open":22.1,"High":23.15,"Low":21.86,"Close":23.13,"Volume":11158173}
{"Date":"2002-10-02","Open":22.86,"High":23.1,"Low":21.84,"Close":22.23,"Volume":10612375}
{"Date":"2002-10-03","Open":22.39,"High":22.72,"Low":21.71,"Close":22,"Volume":10603853}
{"Date":"2002-10-04","Open":21.92,"High":22.09,"Low":20.31,"Close":20.85,"Volume":12579575}
{"Date":"2002-10-07","Open":20.9,"High":21.26,"Low":20.38,"Close":20.66,"Volume":9969309}
{"Date":"2002-10-08","Open":20.9,"High":21.25,"Low":19.91,"Close":20.65,"Volume":16965275}
{"Date":"2002-10-09","Open":20.31,"High":20.54,"Low":19.46,"Close":19.75,"Volume":13806114}
{"Date":"2002-10-10","Open":19.69,"High":20.86,"Low":19.44,"Close":20.66,"Volume":13261945}
{"Date":"2002-10-11","Open":21.02,"High":21.98,"Low":20.76,"Close":21.61,"Volume":12157749}
{"Date":"2002-10-14","Open":20.84,"High":21.46,"Low":20.68,"Close":21.24,"Volume":8671285}
{"Date":"2002-10-15","Open":22.01,"High":22.76,"Low":21.74,"Close":22.52,"Volume":15756914}
{"Date":"2002-10-16","Open":22.29,"High":22.52,"Low":21.49,"Close":21.8,"Volume":10454047}
{"Date":"2002-10-17","Open":22.41,"High":22.71,"Low":21.74,"Close":22.26,"Volume":12505679}
{"Date":"2002-10-18","Open":21.8,"High":22.26,"Low":21.52,"Close":21.93,"Volume":10691548}
{"Date":"2002-10-21","Open":21.8,"High":22.92,"Low":21.54,"Close":22.79,"Volume":10033178}
{"Date":"2002-10-22","Open":22.53,"High":22.91,"Low":22.16,"Close":22.58,"Volume":10352015}
{"Date":"2002-10-23","Open":22.55,"High":22.92,"Low":21.93,"Close":22.6,"Volume":11074759}
{"Date":"2002-10-24","Open":22.73,"High":22.98,"Low":22,"Close":22.18,"Volume":9540656}
{"Date":"2002-10-25","Open":22.17,"High":22.69,"Low":21.69,"Close":22.64,"Volume":7689183}
{"Date":"2002-10-28","Open":23,"High":23.21,"Low":22.01,"Close":22.23,"Volume":9033400}
{"Date":"2002-10-29","Open":22.14,"High":22.55,"Low":21.65,"Close":22.34,"Volume":9833317}
{"Date":"2002-10-30","Open":22.4,"High":22.86,"Low":22.1,"Close":22.74,"Volume":8528005}
{"Date":"2002-10-31","Open":22.83,"High":22.96,"Low":22.19,"Close":22.44,"Volume":8132851}
{"Date":"2002-11-01","Open":22.37,"High":23.21,"Low":22.2,"Close":23,"Volume":7434918}
{"Date":"2002-11-04","Open":23.15,"High":23.76,"Low":22.74,"Close":22.96,"Volume":8973648}
{"Date":"2002-11-05","Open":23.01,"High":23.89,"Low":22.79,"Close":23.59,"Volume":6791599}
{"Date":"2002-11-06","Open":23.81,"High":24.82,"Low":23.43,"Close":24.41,"Volume":10484161}
{"Date":"2002-11-07","Open":24.33,"High":24.42,"Low":23.43,"Close":23.6,"Volume":8564289}
{"Date":"2002-11-08","Open":23.74,"High":24.29,"Low":23.44,"Close":23.81,"Volume":7935542}
{"Date":"2002-11-11","Open":23.64,"High":23.69,"Low":22.46,"Close":22.67,"Volume":8267272}
{"Date":"2002-11-12","Open":22.91,"High":23.41,"Low":22.67,"Close":23.07,"Volume":8784450}
{"Date":"2002-11-13","Open":23.04,"High":23.29,"Low":22.27,"Close":22.7,"Volume":10178055}
{"Date":"2002-11-14","Open":23.05,"High":23.48,"Low":22.55,"Close":23.08,"Volume":6662769}
{"Date":"2002-11-15","Open":23.09,"High":23.46,"Low":22.65,"Close":23.17,"Volume":7369334}
{"Date":"2002-11-18","Open":23.29,"High":23.43,"Low":22.71,"Close":22.76,"Volume":7195262}
{"Date":"2002-11-19","Open":22.82,"High":23.23,"Low":22.52,"Close":22.97,"Volume":7270674}
{"Date":"2002-11-20","Open":22.94,"High":23.55,"Low":22.85,"Close":23.32,"Volume":7348906}
{"Date":"2002-11-21","Open":23.59,"High":24.53,"Low":23.45,"Close":24.27,"Volume":10370756}
{"Date":"2002-11-22","Open":24.36,"High":25.17,"Low":24.22,"Close":24.75,"Volume":9001885}
{"Date":"2002-11-25","Open":24.7,"High":25.06,"Low":24.35,"Close":24.61,"Volume":6819301}
{"Date":"2002-11-26","Open":24.51,"High":24.77,"Low":24.06,"Close":24.41,"Volume":7223965}
{"Date":"2002-11-27","Open":24.71,"High":25.45,"Low":24.55,"Close":25.37,"Volume":7668255}
{"Date":"2002-11-29","Open":25.32,"High":25.51,"Low":24.83,"Close":25.06,"Volume":4038777}
{"Date":"2002-12-02","Open":25.41,"High":25.64,"Low":24.66,"Close":24.98,"Volume":7504618}
{"Date":"2002-12-03","Open":24.9,"High":25.21,"Low":24.46,"Close":24.89,"Volume":7141179}
{"Date":"2002-12-04","Open":24.57,"High":24.93,"Low":24.16,"Close":24.54,"Volume":8348458}
{"Date":"2002-12-05","Open":24.54,"High":24.57,"Low":23.7,"Close":23.97,"Volume":6600253}
{"Date":"2002-12-06","Open":23.71,"High":24.45,"Low":23.48,"Close":24.22,"Volume":6728860}
{"Date":"2002-12-09","Open":23.81,"High":24.11,"Low":23.36,"Close":23.42,"Volume":6725126}
{"Date":"2002-12-10","Open":23.44,"High":23.7,"Low":23.12,"Close":23.47,"Volume":6910931}
{"Date":"2002-12-11","Open":23.29,"High":23.6,"Low":23,"Close":23.4,"Volume":6680101}
{"Date":"2002-12-12","Open":23.27,"High":23.67,"Low":23.16,"Close":23.44,"Volume":5494907}
{"Date":"2002-12-13","Open":23.37,"High":23.5,"Low":22.93,"Close":23.07,"Volume":6865488}
{"Date":"2002-12-16","Open":23.12,"High":23.86,"Low":23.03,"Close":23.77,"Volume":6948626}
{"Date":"2002-12-17","Open":23.84,"High":24.24,"Low":23.62,"Close":23.68,"Volume":5941555}
{"Date":"2002-12-18","Open":23.64,"High":23.96,"Low":23.27,"Close":23.53,"Volume":5955655}
{"Date":"2002-12-19","Open":23.35,"High":23.85,"Low":23.26,"Close":23.53,"Volume":6775521}
{"Date":"2002-12-20","Open":23.91,"High":24.21,"Low":23.61,"Close":24.1,"Volume":12253774}
{"Date":"2002-12-23","Open":23.89,"High":24.12,"Low":23.61,"Close":23.92,"Volume":6860970}
{"Date":"2002-12-24","Open":23.78,"High":23.99,"Low":23.53,"Close":23.59,"Volume":3461028}
{"Date":"2002-12-26","Open":23.7,"High":24.01,"Low":23.4,"Close":23.53,"Volume":4417968}
{"Date":"2002-12-27","Open":23.52,"High":23.65,"Low":23,"Close":23.13,"Volume":5003712}
{"Date":"2002-12-30","Open":23.18,"High":23.48,"Low":23.04,"Close":23.38,"Volume":5601831}
{"Date":"2002-12-31","Open":23.3,"High":23.56,"Low":23.04,"Close":23.43,"Volume":5233097}
{"Date":"2003-01-02","Open":23.59,"High":24.16,"Low":23.46,"Close":24.12,"Volume":7011689}
{"Date":"2003-01-03","Open":24.2,"High":24.43,"Low":23.96,"Close":24.26,"Volume":6144651}
{"Date":"2003-01-06","Open":24.32,"High":24.86,"Low":24.26,"Close":24.66,"Volume":7548366}
{"Date":"2003-01-07","Open":24.66,"High":24.81,"Low":24.09,"Close":24.32,"Volume":8000887}
{"Date":"2003-01-08","Open":23.68,"High":24.11,"Low":23.41,"Close":23.72,"Volume":11355854}
{"Date":"2003-01-09","Open":23.84,"High":24.24,"Low":23.69,"Close":24.08,"Volume":9304558}
{"Date":"2003-01-10","Open":24.03,"High":24.32,"Low":23.75,"Close":24.17,"Volume":8807267}
{"Date":"2003-01-13","Open":24.12,"High":24.37,"Low":23.68,"Close":24,"Volume":17965951}
{"Date":"2003-01-14","Open":23.9,"High":24.21,"Low":23.68,"Close":24.16,"Volume":11729090}
{"Date":"2003-01-15","Open":24.2,"High":24.43,"Low":23.44,"Close":23.6,"Volume":8139270}
{"Date":"2003-01-16","Open":23.78,"High":24.04,"Low":23.43,"Close":23.56,"Volume":7166741}
{"Date":"2003-01-17","Open":23.42,"High":23.72,"Low":23.17,"Close":23.45,"Volume":5882375}
{"Date":"2003-01-21","Open":23.42,"High":23.45,"Low":22.66,"Close":22.76,"Volume":7484130}
{"Date":"2003-01-22","Open":22.64,"High":22.95,"Low":22.32,"Close":22.42,"Volume":8271873}
{"Date":"2003-01-23","Open":22.53,"High":23.07,"Low":22.5,"Close":22.88,"Volume":7525524}
{"Date":"2003-01-24","Open":22.78,"High":22.88,"Low":22.04,"Close":22.13,"Volume":8387054}
{"Date":"2003-01-27","Open":21.97,"High":22.23,"Low":21.61,"Close":21.71,"Volume":8141448}
{"Date":"2003-01-28","Open":21.86,"High":22.27,"Low":21.63,"Close":22.1,"Volume":8407373}
{"Date":"2003-01-29","Open":22.04,"High":22.2,"Low":21.49,"Close":21.86,"Volume":7263390}
{"Date":"2003-01-30","Open":21.71,"High":22.12,"Low":21.41,"Close":21.57,"Volume":7114839}
{"Date":"2003-01-31","Open":21.73,"High":22.21,"Low":21.57,"Close":21.88,"Volume":9687883}
{"Date":"2003-02-03","Open":21.7,"High":22.03,"Low":21.53,"Close":21.83,"Volume":6611544}
{"Date":"2003-02-04","Open":21.51,"High":21.76,"Low":21.21,"Close":21.54,"Volume":7755450}
{"Date":"2003-02-05","Open":21.8,"High":22.13,"Low":21.47,"Close":21.57,"Volume":7256193}
{"Date":"2003-02-06","Open":21.57,"High":21.72,"Low":21.14,"Close":21.33,"Volume":7718571}
{"Date":"2003-02-07","Open":21.51,"High":21.65,"Low":20.99,"Close":21.12,"Volume":7890235}
{"Date":"2003-02-10","Open":21.21,"High":21.42,"Low":20.89,"Close":21.23,"Volume":7770627}
{"Date":"2003-02-11","Open":21.34,"High":21.52,"Low":20.76,"Close":20.94,"Volume":9374578}
{"Date":"2003-02-12","Open":20.91,"High":21.08,"Low":20.54,"Close":20.66,"Volume":13555627}
{"Date":"2003-02-13","Open":20.54,"High":20.93,"Low":20.23,"Close":20.75,"Volume":15573269}
{"Date":"2003-02-14","Open":20.68,"High":21.24,"Low":20.54,"Close":21.08,"Volume":9690326}
{"Date":"2003-02-18","Open":21.31,"High":21.73,"Low":20.98,"Close":21.4,"Volume":7214079}
{"Date":"2003-02-19","Open":21.36,"High":21.52,"Low":21.05,"Close":21.34,"Volume":5190579}
{"Date":"2003-02-20","Open":21.36,"High":21.48,"Low":20.46,"Close":20.84,"Volume":8615816}
{"Date":"2003-02-21","Open":20.85,"High":21.27,"Low":20.45,"Close":21.17,"Volume":7701981}
{"Date":"2003-02-24","Open":21,"High":21.19,"Low":20.4,"Close":20.47,"Volume":7471156}
{"Date":"2003-02-25","Open":20.38,"High":20.68,"Low":20.05,"Close":20.53,"Volume":8569406}
{"Date":"2003-02-26","Open":20.58,"High":20.79,"Low":20.19,"Close":20.31,"Volume":7259779}
{"Date":"2003-02-27","Open":20.45,"High":20.67,"Low":20.16,"Close":20.48,"Volume":7061872}
{"Date":"2003-02-28","Open":20.55,"High":20.76,"Low":20.23,"Close":20.43,"Volume":8477292}
{"Date":"2003-03-03","Open":20.56,"High":20.66,"Low":20.07,"Close":20.22,"Volume":7069747}
{"Date":"2003-03-04","Open":20.19,"High":20.45,"Low":19.89,"Close":20.11,"Volume":7563773}
{"Date":"2003-03-05","Open":20.12,"High":20.3,"Low":19.72,"Close":19.99,"Volume":8604875}
{"Date":"2003-03-06","Open":19.88,"High":19.94,"Low":19.44,"Close":19.52,"Volume":7882379}
{"Date":"2003-03-07","Open":19.19,"High":19.56,"Low":19.01,"Close":19.42,"Volume":9876671}
{"Date":"2003-03-10","Open":19.2,"High":19.46,"Low":18.99,"Close":19.05,"Volume":8326742}
{"Date":"2003-03-11","Open":19.1,"High":19.32,"Low":18.75,"Close":18.81,"Volume":7403938}
{"Date":"2003-03-12","Open":18.81,"High":19.07,"Low":18.44,"Close":18.96,"Volume":12519596}
{"Date":"2003-03-13","Open":19.31,"High":19.65,"Low":18.97,"Close":19.58,"Volume":10470578}
{"Date":"2003-03-14","Open":19.62,"High":20.12,"Low":19.49,"Close":19.73,"Volume":9369403}
{"Date":"2003-03-17","Open":19.72,"High":20.72,"Low":19.55,"Close":20.53,"Volume":12092552}
{"Date":"2003-03-18","Open":20.79,"High":21.34,"Low":20.55,"Close":21.07,"Volume":12192101}
{"Date":"2003-03-19","Open":21.12,"High":21.5,"Low":20.89,"Close":21.23,"Volume":10375754}
{"Date":"2003-03-20","Open":21.19,"High":21.44,"Low":20.84,"Close":21.27,"Volume":8275101}
{"Date":"2003-03-21","Open":21.5,"High":21.81,"Low":20.88,"Close":21.71,"Volume":11604522}
{"Date":"2003-03-24","Open":21.44,"High":21.45,"Low":20.72,"Close":20.81,"Volume":7254184}
{"Date":"2003-03-25","Open":20.89,"High":21.33,"Low":20.69,"Close":21.12,"Volume":7291469}
{"Date":"2003-03-26","Open":21.04,"High":21.16,"Low":20.45,"Close":20.67,"Volume":8496850}
{"Date":"2003-03-27","Open":20.61,"High":20.72,"Low":20.23,"Close":20.58,"Volume":6758444}
{"Date":"2003-03-28","Open":20.44,"High":20.58,"Low":19.98,"Close":20.39,"Volume":7207294}
{"Date":"2003-03-31","Open":19.74,"High":20.09,"Low":19.45,"Close":19.59,"Volume":10862921}
{"Date":"2003-04-01","Open":19.66,"High":20.09,"Low":19.41,"Close":19.9,"Volume":12662705}
{"Date":"2003-04-02","Open":20.29,"High":20.8,"Low":20.21,"Close":20.64,"Volume":9738283}
{"Date":"2003-04-03","Open":20.85,"High":20.95,"Low":20.39,"Close":20.46,"Volume":7464814}
{"Date":"2003-04-04","Open":20.66,"High":20.8,"Low":20.28,"Close":20.61,"Volume":6448216}
{"Date":"2003-04-07","Open":21.6,"High":21.97,"Low":21.18,"Close":21.31,"Volume":10514074}
{"Date":"2003-04-08","Open":21.28,"High":21.59,"Low":21.05,"Close":21.34,"Volume":6766691}
{"Date":"2003-04-09","Open":21.45,"High":21.86,"Low":21.17,"Close":21.24,"Volume":7268735}
{"Date":"2003-04-10","Open":21.3,"High":21.36,"Low":20.77,"Close":21.07,"Volume":6703432}
{"Date":"2003-04-11","Open":21.23,"High":21.44,"Low":20.61,"Close":20.97,"Volume":9014044}
{"Date":"2003-04-14","Open":21.04,"High":21.64,"Low":20.95,"Close":21.61,"Volume":7858711}
{"Date":"2003-04-15","Open":21.47,"High":21.95,"Low":21.35,"Close":21.92,"Volume":9335323}
{"Date":"2003-04-16","Open":21.95,"High":22.08,"Low":21.42,"Close":21.52,"Volume":8344036}
{"Date":"2003-04-17","Open":21.54,"High":21.8,"Low":21.21,"Close":21.77,"Volume":8401691}
{"Date":"2003-04-21","Open":21.86,"High":22.08,"Low":21.64,"Close":21.76,"Volume":6796490}
{"Date":"2003-04-22","Open":21.65,"High":22.38,"Low":21.55,"Close":22.34,"Volume":11405853}
{"Date":"2003-04-23","Open":22.38,"High":22.72,"Low":22.12,"Close":22.53,"Volume":10646848}
{"Date":"2003-04-24","Open":22.3,"High":22.59,"Low":21.89,"Close":22.02,"Volume":9697696}
{"Date":"2003-04-25","Open":22.1,"High":22.15,"Low":21.66,"Close":21.74,"Volume":6091084}
{"Date":"2003-04-28","Open":21.67,"High":22.23,"Low":21.54,"Close":22.12,"Volume":8355558}
{"Date":"2003-04-29","Open":22.18,"High":22.48,"Low":22,"Close":22.28,"Volume":8737267}
{"Date":"2003-04-30","Open":22.28,"High":22.55,"Low":21.92,"Close":22.27,"Volume":11460373}
{"Date":"2003-05-01","Open":22.15,"High":22.26,"Low":21.85,"Close":22.11,"Volume":11078205}
{"Date":"2003-05-02","Open":22.23,"High":22.85,"Low":22.13,"Close":22.77,"Volume":9707831}
{"Date":"2003-05-05","Open":22.62,"High":22.83,"Low":22.27,"Close":22.45,"Volume":7958191}
{"Date":"2003-05-06","Open":22.47,"High":22.83,"Low":22.28,"Close":22.69,"Volume":7735347}
{"Date":"2003-05-07","Open":22.65,"High":23.05,"Low":22.48,"Close":22.73,"Volume":7461871}
{"Date":"2003-05-08","Open":22.47,"High":22.75,"Low":22.35,"Close":22.46,"Volume":6193639}
{"Date":"2003-05-09","Open":22.6,"High":22.94,"Low":22.4,"Close":22.84,"Volume":7410669}
{"Date":"2003-05-12","Open":22.6,"High":23.27,"Low":22.55,"Close":23.16,"Volume":7133203}
{"Date":"2003-05-13","Open":23.13,"High":23.2,"Low":22.77,"Close":22.98,"Volume":7977305}
{"Date":"2003-05-14","Open":23.12,"High":23.2,"Low":22.7,"Close":22.93,"Volume":6807469}
{"Date":"2003-05-15","Open":23.02,"High":23.36,"Low":22.88,"Close":23.28,"Volume":8481915}
{"Date":"2003-05-16","Open":23.35,"High":23.54,"Low":23.1,"Close":23.34,"Volume":8560711}
{"Date":"2003-05-19","Open":23.08,"High":23.17,"Low":22.45,"Close":22.52,"Volume":6433905}
{"Date":"2003-05-20","Open":22.61,"High":22.8,"Low":22.31,"Close":22.57,"Volume":6271135}
{"Date":"2003-05-21","Open":22.71,"High":23.04,"Low":22.5,"Close":22.77,"Volume":7492115}
{"Date":"2003-05-22","Open":22.82,"High":23.32,"Low":22.69,"Close":23.12,"Volume":7693700}
{"Date":"2003-05-23","Open":23.15,"High":23.83,"Low":23,"Close":23.56,"Volume":8776644}
{"Date":"2003-05-27","Open":23.56,"High":23.96,"Low":23.2,"Close":23.9,"Volume":10208283}
{"Date":"2003-05-28","Open":23.99,"High":24.41,"Low":23.85,"Close":24.18,"Volume":10334732}
{"Date":"2003-05-29","Open":24.31,"High":24.53,"Low":23.75,"Close":23.88,"Volume":9269851}
{"Date":"2003-05-30","Open":24.05,"High":24.54,"Low":24,"Close":24.35,"Volume":8419181}
{"Date":"2003-06-02","Open":24.72,"High":25.4,"Low":24.46,"Close":24.99,"Volume":9666351}
{"Date":"2003-06-03","Open":24.98,"High":25.18,"Low":24.73,"Close":25.11,"Volume":7014770}
{"Date":"2003-06-04","Open":25.11,"High":26.04,"Low":25.04,"Close":25.95,"Volume":8176354}
{"Date":"2003-06-05","Open":25.93,"High":26.21,"Low":25.67,"Close":26.01,"Volume":6850551}
{"Date":"2003-06-06","Open":26.37,"High":27.04,"Low":25.98,"Close":26.41,"Volume":9397001}
{"Date":"2003-06-09","Open":26.21,"High":26.36,"Low":25.42,"Close":25.63,"Volume":7227132}
{"Date":"2003-06-10","Open":25.91,"High":26.52,"Low":25.53,"Close":26.19,"Volume":6669274}
{"Date":"2003-06-11","Open":26.17,"High":26.78,"Low":26.02,"Close":26.7,"Volume":7525114}
{"Date":"2003-06-12","Open":26.95,"High":26.97,"Low":26.34,"Close":26.81,"Volume":7825655}
{"Date":"2003-06-13","Open":26.79,"High":26.9,"Low":26.23,"Close":26.49,"Volume":6275841}
{"Date":"2003-06-16","Open":26.68,"High":27.25,"Low":26.51,"Close":27.23,"Volume":6596682}
{"Date":"2003-06-17","Open":27.13,"High":27.83,"Low":26.85,"Close":27.38,"Volume":11266753}
{"Date":"2003-06-18","Open":27.26,"High":27.36,"Low":26.88,"Close":27.22,"Volume":9678565}
{"Date":"2003-06-19","Open":27.17,"High":27.29,"Low":26.48,"Close":26.87,"Volume":7076919}
{"Date":"2003-06-20","Open":26.98,"High":27.13,"Low":26.64,"Close":26.89,"Volume":9651016}
{"Date":"2003-06-23","Open":26.54,"High":26.68,"Low":25.94,"Close":26.07,"Volume":6834209}
{"Date":"2003-06-24","Open":25.97,"High":26.4,"Low":25.8,"Close":26.08,"Volume":6149919}
{"Date":"2003-06-25","Open":26.11,"High":26.49,"Low":25.8,"Close":25.9,"Volume":6292055}
{"Date":"2003-06-26","Open":25.94,"High":26.39,"Low":25.75,"Close":26.21,"Volume":5801408}
{"Date":"2003-06-27","Open":26.17,"High":26.56,"Low":25.89,"Close":25.98,"Volume":4829538}
{"Date":"2003-06-30","Open":26.08,"High":26.34,"Low":25.77,"Close":26.08,"Volume":6685304}
{"Date":"2003-07-01","Open":25.9,"High":26.36,"Low":25.68,"Close":26.3,"Volume":7875568}
{"Date":"2003-07-02","Open":26.26,"High":26.55,"Low":26.11,"Close":26.44,"Volume":6775312}
{"Date":"2003-07-03","Open":26.15,"High":26.46,"Low":26,"Close":26.2,"Volume":4072123}
{"Date":"2003-07-07","Open":26.4,"High":26.76,"Low":26.31,"Close":26.62,"Volume":7248086}
{"Date":"2003-07-08","Open":26.64,"High":26.8,"Low":26.28,"Close":26.68,"Volume":6174388}
{"Date":"2003-07-09","Open":26.71,"High":27.13,"Low":26.34,"Close":26.76,"Volume":7838776}
{"Date":"2003-07-10","Open":26.56,"High":26.67,"Low":26.16,"Close":26.29,"Volume":5536977}
{"Date":"2003-07-11","Open":26.36,"High":26.76,"Low":26.3,"Close":26.69,"Volume":5076670}
{"Date":"2003-07-14","Open":26.97,"High":27.15,"Low":26.53,"Close":26.59,"Volume":8230986}
{"Date":"2003-07-15","Open":26.31,"High":26.65,"Low":25.81,"Close":26.06,"Volume":9596427}
{"Date":"2003-07-16","Open":26.08,"High":26.33,"Low":25.56,"Close":25.78,"Volume":9773518}
{"Date":"2003-07-17","Open":25.63,"High":25.87,"Low":25.07,"Close":25.51,"Volume":7605290}
{"Date":"2003-07-18","Open":25.68,"High":26.04,"Low":25.33,"Close":25.86,"Volume":6027056}
{"Date":"2003-07-21","Open":25.74,"High":25.75,"Low":25.06,"Close":25.24,"Volume":6635404}
{"Date":"2003-07-22","Open":25.28,"High":25.71,"Low":25.11,"Close":25.61,"Volume":6277618}
{"Date":"2003-07-23","Open":25.56,"High":26.15,"Low":25.27,"Close":25.86,"Volume":6290284}
{"Date":"2003-07-24","Open":25.87,"High":26.23,"Low":25.42,"Close":25.65,"Volume":7808254}
{"Date":"2003-07-25","Open":25.48,"High":26.26,"Low":25.26,"Close":26.16,"Volume":6331262}
{"Date":"2003-07-28","Open":26.16,"High":26.42,"Low":25.92,"Close":26.26,"Volume":7031179}
{"Date":"2003-07-29","Open":26.2,"High":26.38,"Low":25.79,"Close":25.97,"Volume":6342463}
{"Date":"2003-07-30","Open":26.03,"High":26.25,"Low":25.71,"Close":26.01,"Volume":9627824}
{"Date":"2003-07-31","Open":26.17,"High":26.72,"Low":25.98,"Close":26.43,"Volume":9082027}
{"Date":"2003-08-01","Open":26.34,"High":26.44,"Low":25.71,"Close":25.81,"Volume":7950595}
{"Date":"2003-08-04","Open":25.78,"High":26.08,"Low":25.4,"Close":25.86,"Volume":7824626}
{"Date":"2003-08-05","Open":25.71,"High":25.86,"Low":25.21,"Close":25.25,"Volume":7548481}
{"Date":"2003-08-06","Open":25.29,"High":25.74,"Low":25.07,"Close":25.49,"Volume":7471725}
{"Date":"2003-08-07","Open":25.4,"High":25.7,"Low":25.18,"Close":25.6,"Volume":5928792}
{"Date":"2003-08-08","Open":25.68,"High":25.97,"Low":25.6,"Close":25.83,"Volume":5857020}
{"Date":"2003-08-11","Open":25.91,"High":26.1,"Low":25.58,"Close":25.96,"Volume":4977298}
{"Date":"2003-08-12","Open":26,"High":26.28,"Low":25.8,"Close":26.18,"Volume":6074399}
{"Date":"2003-08-13","Open":26.31,"High":26.41,"Low":25.96,"Close":26.09,"Volume":5496745}
{"Date":"2003-08-14","Open":26.22,"High":26.61,"Low":25.98,"Close":26.53,"Volume":4831118}
{"Date":"2003-08-15","Open":26.56,"High":26.58,"Low":26.27,"Close":26.47,"Volume":2950582}
{"Date":"2003-08-18","Open":26.58,"High":26.9,"Low":26.41,"Close":26.75,"Volume":5571712}
{"Date":"2003-08-19","Open":26.8,"High":27.16,"Low":26.48,"Close":26.91,"Volume":7096868}
{"Date":"2003-08-20","Open":26.9,"High":27.15,"Low":26.72,"Close":26.97,"Volume":4960888}
{"Date":"2003-08-21","Open":27.13,"High":27.49,"Low":26.89,"Close":27.2,"Volume":6287915}
{"Date":"2003-08-22","Open":27.55,"High":27.78,"Low":27.08,"Close":27.17,"Volume":7373738}
{"Date":"2003-08-25","Open":26.97,"High":27.14,"Low":26.59,"Close":26.92,"Volume":6352080}
{"Date":"2003-08-26","Open":26.84,"High":27.2,"Low":26.68,"Close":27.1,"Volume":6820344}
{"Date":"2003-08-27","Open":27.01,"High":27.31,"Low":26.75,"Close":27.16,"Volume":5358822}
{"Date":"2003-08-28","Open":27.22,"High":27.72,"Low":26.96,"Close":27.65,"Volume":5386553}
{"Date":"2003-08-29","Open":27.65,"High":27.93,"Low":27.45,"Close":27.88,"Volume":4274364}
{"Date":"2003-09-02","Open":27.93,"High":28.28,"Low":27.65,"Close":28.17,"Volume":6888330}
{"Date":"2003-09-03","Open":28.21,"High":28.79,"Low":27.9,"Close":28.37,"Volume":7529750}
{"Date":"2003-09-04","Open":28.38,"High":28.58,"Low":28.02,"Close":28.13,"Volume":7087582}
{"Date":"2003-09-05","Open":28.05,"High":28.29,"Low":27.63,"Close":27.83,"Volume":6702259}
{"Date":"2003-09-08","Open":27.92,"High":28.36,"Low":27.67,"Close":27.87,"Volume":7066065}
{"Date":"2003-09-09","Open":27.7,"High":28.15,"Low":27.49,"Close":27.71,"Volume":6546115}
{"Date":"2003-09-10","Open":27.52,"High":27.82,"Low":27.1,"Close":27.28,"Volume":6725466}
{"Date":"2003-09-11","Open":27.42,"High":27.68,"Low":27.14,"Close":27.44,"Volume":6098747}
{"Date":"2003-09-12","Open":27.43,"High":27.9,"Low":27.24,"Close":27.7,"Volume":6574833}
{"Date":"2003-09-15","Open":27.68,"High":27.79,"Low":27.24,"Close":27.44,"Volume":4868414}
{"Date":"2003-09-16","Open":27.41,"High":27.71,"Low":27.25,"Close":27.53,"Volume":6058085}
{"Date":"2003-09-17","Open":27.49,"High":27.62,"Low":27.23,"Close":27.4,"Volume":5371933}
{"Date":"2003-09-18","Open":27.55,"High":28.16,"Low":27.45,"Close":28.02,"Volume":8625920}
{"Date":"2003-09-19","Open":28.12,"High":28.35,"Low":27.64,"Close":28.02,"Volume":8210562}
{"Date":"2003-09-22","Open":27.65,"High":27.87,"Low":27.19,"Close":27.39,"Volume":5854209}
{"Date":"2003-09-23","Open":27.38,"High":27.75,"Low":26.97,"Close":27.61,"Volume":6933183}
{"Date":"2003-09-24","Open":27.55,"High":27.75,"Low":27.03,"Close":27.11,"Volume":7196551}
{"Date":"2003-09-25","Open":27.07,"High":27.33,"Low":26.67,"Close":26.81,"Volume":5529290}
{"Date":"2003-09-26","Open":26.79,"High":27.12,"Low":26.52,"Close":26.67,"Volume":5612166}
{"Date":"2003-09-29","Open":26.82,"High":27.31,"Low":26.77,"Close":27.11,"Volume":6279671}
{"Date":"2003-09-30","Open":27,"High":27.17,"Low":26.46,"Close":26.64,"Volume":7434995}
{"Date":"2003-10-01","Open":26.8,"High":27.42,"Low":26.72,"Close":27.35,"Volume":8151346}
{"Date":"2003-10-02","Open":27.3,"High":27.65,"Low":27.15,"Close":27.51,"Volume":5228760}
{"Date":"2003-10-03","Open":27.79,"High":28.27,"Low":27.54,"Close":27.92,"Volume":8029373}
{"Date":"2003-10-06","Open":27.93,"High":28.12,"Low":27.66,"Close":27.97,"Volume":4588961}
{"Date":"2003-10-07","Open":27.93,"High":28.34,"Low":27.67,"Close":28.15,"Volume":5883419}
{"Date":"2003-10-08","Open":28.34,"High":28.63,"Low":28.03,"Close":28.33,"Volume":10566758}
{"Date":"2003-10-09","Open":28.65,"High":29.13,"Low":28.41,"Close":28.8,"Volume":9054008}
{"Date":"2003-10-10","Open":28.82,"High":29.08,"Low":28.76,"Close":28.88,"Volume":6412290}
{"Date":"2003-10-13","Open":28.97,"High":29.28,"Low":28.9,"Close":29.27,"Volume":8051886}
{"Date":"2003-10-14","Open":29.19,"High":29.45,"Low":28.91,"Close":29.38,"Volume":6572349}
{"Date":"2003-10-15","Open":29.37,"High":29.45,"Low":29.04,"Close":29.31,"Volume":6876354}
{"Date":"2003-10-16","Open":29.22,"High":29.64,"Low":29.06,"Close":29.49,"Volume":5604284}
{"Date":"2003-10-17","Open":29.54,"High":29.63,"Low":29.02,"Close":29.13,"Volume":6138497}
{"Date":"2003-10-20","Open":28.95,"High":29.34,"Low":28.84,"Close":29.14,"Volume":6202065}
{"Date":"2003-10-21","Open":29.14,"High":29.18,"Low":28.64,"Close":28.82,"Volume":7464363}
{"Date":"2003-10-22","Open":28.54,"High":28.68,"Low":28.33,"Close":28.49,"Volume":7505770}
{"Date":"2003-10-23","Open":28.44,"High":28.6,"Low":28.13,"Close":28.45,"Volume":6353861}
{"Date":"2003-10-24","Open":28.16,"High":28.48,"Low":27.96,"Close":28.42,"Volume":5367513}
{"Date":"2003-10-27","Open":28.56,"High":28.8,"Low":28.23,"Close":28.42,"Volume":7370603}
{"Date":"2003-10-28","Open":28.4,"High":28.86,"Low":28.12,"Close":28.64,"Volume":11558273}
{"Date":"2003-10-29","Open":29.03,"High":29.82,"Low":28.84,"Close":29.67,"Volume":9231384}
{"Date":"2003-10-30","Open":30,"High":30.25,"Low":29.8,"Close":30.05,"Volume":9867843}
{"Date":"2003-10-31","Open":30.23,"High":30.32,"Low":29.61,"Close":29.81,"Volume":8592096}
{"Date":"2003-11-03","Open":29.88,"High":30.52,"Low":29.83,"Close":30.22,"Volume":6616289}
{"Date":"2003-11-04","Open":30.17,"High":30.37,"Low":29.89,"Close":30.12,"Volume":6449680}
{"Date":"2003-11-05","Open":30.26,"High":30.36,"Low":29.84,"Close":30.11,"Volume":5804969}
{"Date":"2003-11-06","Open":30.04,"High":30.42,"Low":29.93,"Close":30.33,"Volume":5012672}
{"Date":"2003-11-07","Open":30.49,"High":30.79,"Low":30.13,"Close":30.36,"Volume":6721027}
{"Date":"2003-11-10","Open":30.42,"High":30.51,"Low":29.85,"Close":30.13,"Volume":5345754}
{"Date":"2003-11-11","Open":30.03,"High":30.14,"Low":29.54,"Close":29.71,"Volume":7288921}
{"Date":"2003-11-12","Open":29.7,"High":30.51,"Low":29.62,"Close":30.36,"Volume":6620367}
{"Date":"2003-11-13","Open":30.33,"High":30.87,"Low":30.19,"Close":30.69,"Volume":6608093}
{"Date":"2003-11-14","Open":30.76,"High":30.86,"Low":30,"Close":30.18,"Volume":6875413}
{"Date":"2003-11-17","Open":30.03,"High":30.49,"Low":29.75,"Close":30.35,"Volume":5987049}
{"Date":"2003-11-18","Open":30.18,"High":30.47,"Low":29.72,"Close":29.85,"Volume":7211495}
{"Date":"2003-11-19","Open":29.78,"High":30.3,"Low":29.6,"Close":30.09,"Volume":6763991}
{"Date":"2003-11-20","Open":29.94,"High":30.27,"Low":29.51,"Close":29.86,"Volume":7718157}
{"Date":"2003-11-21","Open":29.96,"High":30.11,"Low":29.56,"Close":29.81,"Volume":6342928}
{"Date":"2003-11-24","Open":30.13,"High":30.24,"Low":29.55,"Close":29.99,"Volume":8080101}
{"Date":"2003-11-25","Open":29.93,"High":30.29,"Low":29.7,"Close":29.98,"Volume":6749196}
{"Date":"2003-11-26","Open":30.07,"High":30.27,"Low":29.74,"Close":30.06,"Volume":5172671}
{"Date":"2003-11-28","Open":30.13,"High":30.38,"Low":30.05,"Close":30.16,"Volume":2229215}
{"Date":"2003-12-01","Open":30.01,"High":30.68,"Low":29.87,"Close":30.43,"Volume":7662884}
{"Date":"2003-12-02","Open":30.4,"High":30.68,"Low":30.15,"Close":30.34,"Volume":8756804}
{"Date":"2003-12-03","Open":30.47,"High":30.88,"Low":30.24,"Close":30.61,"Volume":7838889}
{"Date":"2003-12-04","Open":30.6,"High":31.19,"Low":30.38,"Close":31.13,"Volume":6011700}
{"Date":"2003-12-05","Open":31.06,"High":31.13,"Low":30.43,"Close":30.57,"Volume":7248017}
{"Date":"2003-12-08","Open":30.63,"High":31.27,"Low":30.57,"Close":31.23,"Volume":6357944}
{"Date":"2003-12-09","Open":31.25,"High":31.37,"Low":30.66,"Close":30.86,"Volume":6875246}
{"Date":"2003-12-10","Open":30.82,"High":31.09,"Low":30.39,"Close":30.71,"Volume":7778828}
{"Date":"2003-12-11","Open":30.71,"High":31.3,"Low":30.66,"Close":31.23,"Volume":7522792}
{"Date":"2003-12-12","Open":31.24,"High":31.31,"Low":30.96,"Close":31.2,"Volume":5409170}
{"Date":"2003-12-15","Open":31.68,"High":31.76,"Low":31.21,"Close":31.21,"Volume":6201630}
{"Date":"2003-12-16","Open":31.24,"High":31.57,"Low":31.06,"Close":31.49,"Volume":5525700}
{"Date":"2003-12-17","Open":31.47,"High":32.08,"Low":31.31,"Close":31.91,"Volume":7021338}
{"Date":"2003-12-18","Open":32.01,"High":32.4,"Low":31.77,"Close":32.36,"Volume":6343217}
{"Date":"2003-12-19","Open":32.67,"High":33.05,"Low":32.35,"Close":32.73,"Volume":10944456}
{"Date":"2003-12-22","Open":32.71,"High":33.11,"Low":32.62,"Close":32.95,"Volume":6464580}
{"Date":"2003-12-23","Open":33.06,"High":33.27,"Low":32.72,"Close":32.95,"Volume":5890775}
{"Date":"2003-12-24","Open":32.83,"High":32.99,"Low":32.51,"Close":32.62,"Volume":2836271}
{"Date":"2003-12-26","Open":32.7,"High":32.91,"Low":32.58,"Close":32.77,"Volume":1715246}
{"Date":"2003-12-29","Open":32.92,"High":33.43,"Low":32.74,"Close":33.41,"Volume":6465335}
{"Date":"2003-12-30","Open":33.56,"High":33.91,"Low":33.17,"Close":33.32,"Volume":5919127}
{"Date":"2003-12-31","Open":33.47,"High":33.55,"Low":33.04,"Close":33.23,"Volume":5259769}
{"Date":"2004-01-02","Open":33.44,"High":33.67,"Low":32.9,"Close":33.12,"Volume":6945431}
{"Date":"2004-01-05","Open":33.36,"High":33.8,"Low":33.17,"Close":33.6,"Volume":8898267}
{"Date":"2004-01-06","Open":33.56,"High":33.76,"Low":33.14,"Close":33.45,"Volume":8356191}
{"Date":"2004-01-07","Open":33.47,"High":33.83,"Low":33.22,"Close":33.61,"Volume":14386144}
{"Date":"2004-01-08","Open":33.89,"High":34.2,"Low":33.55,"Close":33.92,"Volume":9940706}
{"Date":"2004-01-09","Open":33.48,"High":34.35,"Low":33.14,"Close":33.42,"Volume":9561361}
{"Date":"2004-01-12","Open":33.22,"High":33.32,"Low":32.75,"Close":32.99,"Volume":7785871}
{"Date":"2004-01-13","Open":32.95,"High":33.06,"Low":32.3,"Close":32.68,"Volume":7814279}
{"Date":"2004-01-14","Open":32.84,"High":33.36,"Low":32.79,"Close":33.27,"Volume":6454983}
{"Date":"2004-01-15","Open":33.35,"High":33.52,"Low":32.76,"Close":33.04,"Volume":7608839}
{"Date":"2004-01-16","Open":33.27,"High":33.48,"Low":32.72,"Close":33.24,"Volume":7797846}
{"Date":"2004-01-20","Open":33.57,"High":33.91,"Low":32.86,"Close":33.29,"Volume":8062921}
{"Date":"2004-01-21","Open":33.32,"High":33.83,"Low":33.01,"Close":33.67,"Volume":9409146}
{"Date":"2004-01-22","Open":33.6,"High":33.94,"Low":33.32,"Close":33.49,"Volume":7205955}
{"Date":"2004-01-23","Open":33.53,"High":33.69,"Low":32.67,"Close":32.79,"Volume":8193532}
{"Date":"2004-01-26","Open":32.75,"High":33.26,"Low":32.56,"Close":33.05,"Volume":6061374}
{"Date":"2004-01-27","Open":33.07,"High":33.22,"Low":32.6,"Close":32.72,"Volume":6090832}
{"Date":"2004-01-28","Open":32.77,"High":33.09,"Low":32,"Close":32.11,"Volume":8924095}
{"Date":"2004-01-29","Open":32.69,"High":32.86,"Low":31.97,"Close":32.38,"Volume":10313574}
{"Date":"2004-01-30","Open":32.32,"High":32.6,"Low":31.95,"Close":32.41,"Volume":6572019}
{"Date":"2004-02-02","Open":32.39,"High":32.97,"Low":32.05,"Close":32.46,"Volume":7261973}
{"Date":"2004-02-03","Open":32.53,"High":33.06,"Low":32.33,"Close":32.79,"Volume":7559746}
{"Date":"2004-02-04","Open":32.62,"High":33.19,"Low":32.51,"Close":32.86,"Volume":8090631}
{"Date":"2004-02-05","Open":32.94,"High":33.43,"Low":32.68,"Close":33.14,"Volume":6615937}
{"Date":"2004-02-06","Open":33.15,"High":33.75,"Low":33.02,"Close":33.52,"Volume":6974063}
{"Date":"2004-02-09","Open":33.52,"High":33.63,"Low":33.21,"Close":33.35,"Volume":5941755}
{"Date":"2004-02-10","Open":33.4,"High":33.55,"Low":33.18,"Close":33.43,"Volume":6753579}
{"Date":"2004-02-11","Open":33.7,"High":34.41,"Low":33.44,"Close":34.32,"Volume":9675467}
{"Date":"2004-02-12","Open":34.16,"High":34.51,"Low":33.95,"Close":34.1,"Volume":5246765}
{"Date":"2004-02-13","Open":34.08,"High":34.39,"Low":33.89,"Close":34.13,"Volume":5121122}
{"Date":"2004-02-17","Open":34.36,"High":34.65,"Low":34.29,"Close":34.51,"Volume":5874998}
{"Date":"2004-02-18","Open":34.69,"High":34.77,"Low":34.29,"Close":34.45,"Volume":5155990}
{"Date":"2004-02-19","Open":34.64,"High":34.74,"Low":34.2,"Close":34.32,"Volume":6839114}
{"Date":"2004-02-20","Open":34.34,"High":34.46,"Low":33.8,"Close":33.98,"Volume":7203662}
{"Date":"2004-02-23","Open":34.19,"High":34.39,"Low":33.62,"Close":33.89,"Volume":5560446}
{"Date":"2004-02-24","Open":33.7,"High":34.16,"Low":33.52,"Close":33.78,"Volume":5520899}
{"Date":"2004-02-25","Open":33.81,"High":34.19,"Low":33.58,"Close":33.97,"Volume":5801230}
{"Date":"2004-02-26","Open":33.57,"High":34.12,"Low":33.2,"Close":33.64,"Volume":6731912}
{"Date":"2004-02-27","Open":33.58,"High":34.29,"Low":33.52,"Close":34.08,"Volume":8325305}
{"Date":"2004-03-01","Open":34.2,"High":34.66,"Low":34.03,"Close":34.51,"Volume":6117960}
{"Date":"2004-03-02","Open":34.35,"High":34.62,"Low":33.93,"Close":34.06,"Volume":5997086}
{"Date":"2004-03-03","Open":33.86,"High":34.15,"Low":33.69,"Close":33.8,"Volume":5652025}
{"Date":"2004-03-04","Open":33.76,"High":33.89,"Low":33.32,"Close":33.6,"Volume":7171448}
{"Date":"2004-03-05","Open":33.6,"High":34,"Low":33.42,"Close":33.75,"Volume":7620826}
{"Date":"2004-03-08","Open":33.78,"High":33.88,"Low":33.42,"Close":33.45,"Volume":4933226}
{"Date":"2004-03-09","Open":33.29,"High":33.55,"Low":32.77,"Close":32.96,"Volume":6548566}
{"Date":"2004-03-10","Open":32.91,"High":32.97,"Low":32.09,"Close":32.27,"Volume":7123058}
{"Date":"2004-03-11","Open":32.25,"High":32.64,"Low":31.82,"Close":31.87,"Volume":8657136}
{"Date":"2004-03-12","Open":32.04,"High":32.35,"Low":31.53,"Close":32.28,"Volume":6853712}
{"Date":"2004-03-15","Open":32.21,"High":32.4,"Low":31.62,"Close":31.78,"Volume":7040146}
{"Date":"2004-03-16","Open":31.79,"High":32.11,"Low":31.53,"Close":31.88,"Volume":7055022}
{"Date":"2004-03-17","Open":32.03,"High":32.4,"Low":31.97,"Close":32.31,"Volume":6756294}
{"Date":"2004-03-18","Open":32.23,"High":32.51,"Low":32.01,"Close":32.34,"Volume":6445982}
{"Date":"2004-03-19","Open":32.33,"High":32.64,"Low":32.01,"Close":32.11,"Volume":6678034}
{"Date":"2004-03-22","Open":31.7,"High":31.9,"Low":31.22,"Close":31.54,"Volume":7044534}
{"Date":"2004-03-23","Open":31.77,"High":32.19,"Low":31.5,"Close":31.62,"Volume":5531076}
{"Date":"2004-03-24","Open":31.45,"High":31.7,"Low":31,"Close":31.42,"Volume":7236336}
{"Date":"2004-03-25","Open":31.71,"High":32.2,"Low":31.49,"Close":32.1,"Volume":5323376}
{"Date":"2004-03-26","Open":32.03,"High":32.26,"Low":31.84,"Close":31.98,"Volume":5497367}
{"Date":"2004-03-29","Open":32.27,"High":32.59,"Low":32.12,"Close":32.38,"Volume":5967011}
{"Date":"2004-03-30","Open":32.31,"High":32.81,"Low":32.23,"Close":32.75,"Volume":5950213}
{"Date":"2004-03-31","Open":32.88,"High":33.2,"Low":32.53,"Close":32.87,"Volume":7461210}
{"Date":"2004-04-01","Open":32.9,"High":33.15,"Low":32.65,"Close":32.85,"Volume":5837375}
{"Date":"2004-04-02","Open":33.09,"High":33.73,"Low":32.87,"Close":33.43,"Volume":8673879}
{"Date":"2004-04-05","Open":33.51,"High":33.83,"Low":33.35,"Close":33.71,"Volume":7023546}
{"Date":"2004-04-06","Open":33.72,"High":33.87,"Low":33.51,"Close":33.8,"Volume":8299856}
{"Date":"2004-04-07","Open":33.55,"High":33.68,"Low":32.87,"Close":32.99,"Volume":9979280}
{"Date":"2004-04-08","Open":33.22,"High":33.32,"Low":32.47,"Close":32.62,"Volume":6391880}
{"Date":"2004-04-12","Open":32.81,"High":33.19,"Low":32.71,"Close":33.05,"Volume":4967147}
{"Date":"2004-04-13","Open":33.11,"High":33.28,"Low":32.4,"Close":32.53,"Volume":8252219}
{"Date":"2004-04-14","Open":32.42,"High":32.62,"Low":32.04,"Close":32.29,"Volume":9134750}
{"Date":"2004-04-15","Open":32.29,"High":32.56,"Low":31.74,"Close":32.11,"Volume":10418201}
{"Date":"2004-04-16","Open":32.42,"High":32.73,"Low":32.14,"Close":32.41,"Volume":8011298}
{"Date":"2004-04-19","Open":32.45,"High":32.53,"Low":32.09,"Close":32.3,"Volume":5389889}
{"Date":"2004-04-20","Open":32.3,"High":32.5,"Low":31.71,"Close":31.72,"Volume":6734205}
{"Date":"2004-04-21","Open":31.62,"High":31.93,"Low":31.1,"Close":31.44,"Volume":9189543}
{"Date":"2004-04-22","Open":31.85,"High":32.65,"Low":31.6,"Close":32.39,"Volume":8133297}
{"Date":"2004-04-23","Open":32.37,"High":32.6,"Low":31.89,"Close":32.29,"Volume":6021559}
{"Date":"2004-04-26","Open":32.52,"High":32.79,"Low":32.28,"Close":32.43,"Volume":5541021}
{"Date":"2004-04-27","Open":32.51,"High":32.88,"Low":32.35,"Close":32.49,"Volume":6429655}
{"Date":"2004-04-28","Open":32.55,"High":32.89,"Low":31.91,"Close":32.27,"Volume":12109562}
{"Date":"2004-04-29","Open":32.33,"High":32.62,"Low":31.7,"Close":31.89,"Volume":8903454}
{"Date":"2004-04-30","Open":31.97,"High":32.15,"Low":31.63,"Close":31.69,"Volume":6750759}
{"Date":"2004-05-03","Open":31.87,"High":32.24,"Low":31.69,"Close":31.99,"Volume":6960007}
{"Date":"2004-05-04","Open":32.06,"High":32.41,"Low":31.82,"Close":32.13,"Volume":7193966}
{"Date":"2004-05-05","Open":32.16,"High":32.56,"Low":31.89,"Close":32.17,"Volume":6142802}
{"Date":"2004-05-06","Open":32.08,"High":32.32,"Low":31.6,"Close":31.92,"Volume":8655552}
{"Date":"2004-05-07","Open":31.64,"High":32,"Low":31.11,"Close":31.2,"Volume":9439683}
{"Date":"2004-05-10","Open":30.88,"High":31.23,"Low":30.34,"Close":30.79,"Volume":12890473}
{"Date":"2004-05-11","Open":30.92,"High":31.37,"Low":30.7,"Close":31.14,"Volume":7840595}
{"Date":"2004-05-12","Open":31.18,"High":31.49,"Low":30.57,"Close":31.43,"Volume":8798255}
{"Date":"2004-05-13","Open":31.3,"High":31.63,"Low":31.02,"Close":31.35,"Volume":7562913}
{"Date":"2004-05-14","Open":31.19,"High":31.51,"Low":30.94,"Close":31.21,"Volume":5784625}
{"Date":"2004-05-17","Open":30.76,"High":31.19,"Low":30.42,"Close":30.56,"Volume":7326560}
{"Date":"2004-05-18","Open":30.75,"High":31.11,"Low":30.56,"Close":30.97,"Volume":7799039}
{"Date":"2004-05-19","Open":31.28,"High":31.87,"Low":30.77,"Close":31.08,"Volume":8430918}
{"Date":"2004-05-20","Open":31.04,"High":31.27,"Low":30.8,"Close":30.91,"Volume":5003010}
{"Date":"2004-05-21","Open":31.13,"High":31.42,"Low":30.88,"Close":31.13,"Volume":7415668}
{"Date":"2004-05-24","Open":31.67,"High":31.87,"Low":31.44,"Close":31.74,"Volume":5510263}
{"Date":"2004-05-25","Open":31.76,"High":32.41,"Low":31.6,"Close":32.3,"Volume":7015462}
{"Date":"2004-05-26","Open":32.22,"High":32.46,"Low":31.86,"Close":32.22,"Volume":5574233}
{"Date":"2004-05-27","Open":32.5,"High":33.07,"Low":32.13,"Close":32.73,"Volume":7496697}
{"Date":"2004-05-28","Open":32.74,"High":33.07,"Low":32.35,"Close":32.63,"Volume":6176582}
{"Date":"2004-06-01","Open":32.67,"High":32.97,"Low":32.4,"Close":32.69,"Volume":5652598}
{"Date":"2004-06-02","Open":33.22,"High":33.27,"Low":32.45,"Close":33.01,"Volume":6341675}
{"Date":"2004-06-03","Open":32.98,"High":33.06,"Low":32.45,"Close":32.45,"Volume":5388540}
{"Date":"2004-06-04","Open":32.62,"High":33,"Low":32.52,"Close":32.79,"Volume":5140473}
{"Date":"2004-06-07","Open":33.14,"High":33.67,"Low":33.07,"Close":33.57,"Volume":6877613}
{"Date":"2004-06-08","Open":33.6,"High":33.73,"Low":33.34,"Close":33.62,"Volume":5882604}
{"Date":"2004-06-09","Open":33.6,"High":33.89,"Low":33.29,"Close":33.5,"Volume":5354852}
{"Date":"2004-06-10","Open":33.51,"High":33.7,"Low":33.4,"Close":33.64,"Volume":4355183}
{"Date":"2004-06-14","Open":33.49,"High":33.71,"Low":33.2,"Close":33.42,"Volume":5938596}
{"Date":"2004-06-15","Open":33.94,"High":34.12,"Low":33.5,"Close":33.77,"Volume":7596482}
{"Date":"2004-06-16","Open":33.92,"High":34.17,"Low":33.71,"Close":34.02,"Volume":4733527}
{"Date":"2004-06-17","Open":33.93,"High":34.06,"Low":33.78,"Close":33.92,"Volume":4398066}
{"Date":"2004-06-18","Open":33.89,"High":34.52,"Low":33.83,"Close":34.44,"Volume":7757761}
{"Date":"2004-06-21","Open":34.26,"High":34.51,"Low":34.09,"Close":34.17,"Volume":5250702}
{"Date":"2004-06-22","Open":34.06,"High":34.32,"Low":33.9,"Close":34.19,"Volume":5709964}
{"Date":"2004-06-23","Open":34.18,"High":34.83,"Low":34.05,"Close":34.75,"Volume":5926765}
{"Date":"2004-06-24","Open":34.67,"High":35.02,"Low":34.57,"Close":34.75,"Volume":6168485}
{"Date":"2004-06-25","Open":34.75,"High":35.36,"Low":34.65,"Close":35.13,"Volume":7243929}
{"Date":"2004-06-28","Open":35.17,"High":35.38,"Low":34.48,"Close":34.56,"Volume":5207754}
{"Date":"2004-06-29","Open":34.43,"High":34.77,"Low":34.23,"Close":34.62,"Volume":5514777}
{"Date":"2004-06-30","Open":34.68,"High":35.05,"Low":34.5,"Close":34.88,"Volume":6065877}
{"Date":"2004-07-01","Open":34.53,"High":34.75,"Low":33.98,"Close":34.21,"Volume":6394410}
{"Date":"2004-07-02","Open":34.09,"High":34.17,"Low":33.65,"Close":34.01,"Volume":4686686}
{"Date":"2004-07-06","Open":34.12,"High":34.31,"Low":33.68,"Close":33.88,"Volume":5901756}
{"Date":"2004-07-07","Open":33.91,"High":34.37,"Low":33.76,"Close":34.14,"Volume":5627257}
{"Date":"2004-07-08","Open":33.96,"High":34.52,"Low":33.43,"Close":34.23,"Volume":6869883}
{"Date":"2004-07-09","Open":34.27,"High":34.4,"Low":33.96,"Close":34.17,"Volume":5269132}
{"Date":"2004-07-12","Open":34.17,"High":34.32,"Low":33.91,"Close":34.13,"Volume":5378945}
{"Date":"2004-07-13","Open":34.14,"High":34.33,"Low":33.98,"Close":34.23,"Volume":4918903}
{"Date":"2004-07-14","Open":34.1,"High":34.49,"Low":33.66,"Close":33.94,"Volume":5975379}
{"Date":"2004-07-15","Open":33.88,"High":34.25,"Low":33.38,"Close":33.89,"Volume":9382616}
{"Date":"2004-07-16","Open":34.12,"High":34.21,"Low":33.76,"Close":33.85,"Volume":6962937}
{"Date":"2004-07-19","Open":33.95,"High":34.12,"Low":33.41,"Close":33.6,"Volume":5754366}
{"Date":"2004-07-20","Open":33.59,"High":33.73,"Low":33.28,"Close":33.6,"Volume":6064547}
{"Date":"2004-07-21","Open":33.66,"High":33.86,"Low":32.89,"Close":32.93,"Volume":6467856}
{"Date":"2004-07-22","Open":32.9,"High":33.18,"Low":32.23,"Close":32.81,"Volume":7814735}
{"Date":"2004-07-23","Open":32.6,"High":32.82,"Low":32.05,"Close":32.6,"Volume":5765781}
{"Date":"2004-07-26","Open":32.64,"High":32.84,"Low":32.24,"Close":32.41,"Volume":5283094}
{"Date":"2004-07-27","Open":32.52,"High":33.24,"Low":32.31,"Close":33.09,"Volume":6451449}
{"Date":"2004-07-28","Open":33.21,"High":33.82,"Low":33.01,"Close":33.49,"Volume":7264317}
{"Date":"2004-07-29","Open":33.71,"High":34.22,"Low":33.59,"Close":34.04,"Volume":6160560}
{"Date":"2004-07-30","Open":34.08,"High":34.57,"Low":33.82,"Close":34.31,"Volume":5803043}
{"Date":"2004-08-02","Open":33.92,"High":34.55,"Low":33.75,"Close":34.42,"Volume":5649543}
{"Date":"2004-08-03","Open":34.38,"High":34.64,"Low":34.05,"Close":34.17,"Volume":5202476}
{"Date":"2004-08-04","Open":34.07,"High":34.45,"Low":33.9,"Close":34.27,"Volume":6385666}
{"Date":"2004-08-05","Open":34.28,"High":34.44,"Low":33.62,"Close":33.67,"Volume":5344791}
{"Date":"2004-08-06","Open":33.57,"High":33.86,"Low":32.74,"Close":32.91,"Volume":7572236}
{"Date":"2004-08-09","Open":33.08,"High":33.28,"Low":32.93,"Close":33.06,"Volume":4764904}
{"Date":"2004-08-10","Open":33.07,"High":33.64,"Low":33.01,"Close":33.61,"Volume":5938391}
{"Date":"2004-08-11","Open":33.52,"High":33.81,"Low":33.1,"Close":33.71,"Volume":5878877}
{"Date":"2004-08-12","Open":33.62,"High":33.78,"Low":33.09,"Close":33.34,"Volume":4888281}
{"Date":"2004-08-13","Open":33.48,"High":33.71,"Low":33.25,"Close":33.49,"Volume":4246384}
{"Date":"2004-08-16","Open":33.57,"High":34.47,"Low":33.52,"Close":34.34,"Volume":5302166}
{"Date":"2004-08-17","Open":34.46,"High":34.68,"Low":34.08,"Close":34.29,"Volume":5354039}
{"Date":"2004-08-18","Open":34.28,"High":34.66,"Low":34.01,"Close":34.65,"Volume":4683915}
{"Date":"2004-08-19","Open":34.56,"High":34.75,"Low":34.2,"Close":34.42,"Volume":4582428}
{"Date":"2004-08-20","Open":34.34,"High":34.81,"Low":34.25,"Close":34.74,"Volume":5216545}
{"Date":"2004-08-23","Open":34.82,"High":34.86,"Low":34.45,"Close":34.65,"Volume":4160777}
{"Date":"2004-08-24","Open":34.85,"High":34.97,"Low":34.41,"Close":34.69,"Volume":4180151}
{"Date":"2004-08-25","Open":34.87,"High":35.59,"Low":34.65,"Close":35.42,"Volume":6531375}
{"Date":"2004-08-26","Open":35.44,"High":35.63,"Low":35.2,"Close":35.36,"Volume":4174091}
{"Date":"2004-08-27","Open":35.34,"High":35.81,"Low":35.22,"Close":35.53,"Volume":3689567}
{"Date":"2004-08-30","Open":35.51,"High":35.8,"Low":35.33,"Close":35.37,"Volume":3370903}
{"Date":"2004-08-31","Open":35.36,"High":35.56,"Low":35.09,"Close":35.48,"Volume":4936365}
{"Date":"2004-09-01","Open":35.39,"High":35.69,"Low":35.23,"Close":35.51,"Volume":4666158}
{"Date":"2004-09-02","Open":35.56,"High":36.15,"Low":35.36,"Close":36.09,"Volume":5310657}
{"Date":"2004-09-03","Open":36.1,"High":36.32,"Low":35.8,"Close":35.92,"Volume":4273277}
{"Date":"2004-09-07","Open":36.13,"High":36.43,"Low":35.91,"Close":36.34,"Volume":5334875}
{"Date":"2004-09-08","Open":36.19,"High":36.46,"Low":36.04,"Close":36.25,"Volume":5169640}
{"Date":"2004-09-09","Open":36.31,"High":36.47,"Low":35.93,"Close":36.11,"Volume":4926985}
{"Date":"2004-09-10","Open":35.49,"High":36.06,"Low":35.09,"Close":35.76,"Volume":8674457}
{"Date":"2004-09-13","Open":35.77,"High":36.08,"Low":35.45,"Close":35.76,"Volume":6208632}
{"Date":"2004-09-14","Open":35.72,"High":35.9,"Low":35.47,"Close":35.66,"Volume":5161339}
{"Date":"2004-09-15","Open":35.69,"High":35.8,"Low":35.33,"Close":35.46,"Volume":4281502}
{"Date":"2004-09-16","Open":35.5,"High":35.91,"Low":35.42,"Close":35.78,"Volume":5577637}
{"Date":"2004-09-17","Open":35.91,"High":36.25,"Low":35.74,"Close":36.03,"Volume":8307749}
{"Date":"2004-09-20","Open":35.72,"High":36.07,"Low":35.48,"Close":35.7,"Volume":7940666}
{"Date":"2004-09-21","Open":35.77,"High":36.05,"Low":35.6,"Close":35.87,"Volume":7009854}
{"Date":"2004-09-22","Open":35.58,"High":35.79,"Low":35.11,"Close":35.32,"Volume":8168162}
{"Date":"2004-09-23","Open":35.17,"High":35.23,"Low":34.76,"Close":34.99,"Volume":6580211}
{"Date":"2004-09-24","Open":35,"High":35.31,"Low":34.82,"Close":35.11,"Volume":7203596}
{"Date":"2004-09-27","Open":35.02,"High":35.24,"Low":34.73,"Close":34.86,"Volume":6323321}
{"Date":"2004-09-28","Open":34.89,"High":35.45,"Low":34.62,"Close":35.3,"Volume":7961192}
{"Date":"2004-09-29","Open":35,"High":35.3,"Low":34.67,"Close":35.07,"Volume":8891943}
{"Date":"2004-09-30","Open":35.02,"High":35.54,"Low":34.81,"Close":35.3,"Volume":8034014}
{"Date":"2004-10-01","Open":35.44,"High":35.87,"Low":35.28,"Close":35.83,"Volume":6489727}
{"Date":"2004-10-04","Open":35.88,"High":36.08,"Low":35.14,"Close":35.78,"Volume":7531328}
{"Date":"2004-10-05","Open":35.64,"High":35.79,"Low":35.25,"Close":35.36,"Volume":5970278}
{"Date":"2004-10-06","Open":35.34,"High":35.91,"Low":35.15,"Close":35.87,"Volume":5468106}
{"Date":"2004-10-07","Open":35.95,"High":36.11,"Low":35.48,"Close":35.5,"Volume":5182983}
{"Date":"2004-10-08","Open":35.35,"High":35.7,"Low":34.72,"Close":34.88,"Volume":6212527}
{"Date":"2004-10-11","Open":34.94,"High":35.13,"Low":34.79,"Close":34.95,"Volume":3643131}
{"Date":"2004-10-12","Open":34.81,"High":35.07,"Low":34.52,"Close":34.96,"Volume":5389844}
{"Date":"2004-10-13","Open":34.98,"High":35.12,"Low":34.18,"Close":34.48,"Volume":6785562}
{"Date":"2004-10-14","Open":34.46,"High":34.88,"Low":34.27,"Close":34.52,"Volume":7591046}
{"Date":"2004-10-15","Open":34.71,"High":35.11,"Low":34.53,"Close":34.6,"Volume":6581657}
{"Date":"2004-10-18","Open":34.26,"High":34.6,"Low":34.1,"Close":34.39,"Volume":4892360}
{"Date":"2004-10-19","Open":34.23,"High":34.65,"Low":33.66,"Close":33.83,"Volume":7026632}
{"Date":"2004-10-20","Open":33.81,"High":34.05,"Low":33.35,"Close":33.72,"Volume":7291851}
{"Date":"2004-10-21","Open":33.79,"High":34.26,"Low":33.56,"Close":33.98,"Volume":6813358}
{"Date":"2004-10-22","Open":34.01,"High":34.3,"Low":33.71,"Close":33.9,"Volume":5046948}
{"Date":"2004-10-25","Open":33.78,"High":34.03,"Low":33.37,"Close":33.86,"Volume":6923131}
{"Date":"2004-10-26","Open":33.82,"High":34.71,"Low":33.76,"Close":34.62,"Volume":8157086}
{"Date":"2004-10-27","Open":34.95,"High":35.31,"Low":34.43,"Close":34.85,"Volume":8961848}
{"Date":"2004-10-28","Open":34.6,"High":34.94,"Low":34.21,"Close":34.64,"Volume":7861023}
{"Date":"2004-10-29","Open":34.66,"High":34.96,"Low":34.5,"Close":34.69,"Volume":6347355}
{"Date":"2004-11-01","Open":34.81,"High":35,"Low":34.6,"Close":34.84,"Volume":6021796}
{"Date":"2004-11-02","Open":34.87,"High":35.14,"Low":34.46,"Close":34.64,"Volume":7186233}
{"Date":"2004-11-03","Open":35.28,"High":35.68,"Low":34.94,"Close":35.22,"Volume":8288637}
{"Date":"2004-11-04","Open":35.13,"High":35.68,"Low":34.86,"Close":35.51,"Volume":8068428}
{"Date":"2004-11-05","Open":35.67,"High":35.95,"Low":35.3,"Close":35.72,"Volume":7130065}
{"Date":"2004-11-08","Open":35.74,"High":36.29,"Low":35.57,"Close":36.06,"Volume":5483028}
{"Date":"2004-11-09","Open":36.05,"High":36.49,"Low":35.84,"Close":36.22,"Volume":6392687}
{"Date":"2004-11-10","Open":36.35,"High":36.66,"Low":36.18,"Close":36.47,"Volume":5797305}
{"Date":"2004-11-11","Open":36.5,"High":36.95,"Low":36.41,"Close":36.91,"Volume":5718152}
{"Date":"2004-11-12","Open":36.9,"High":37.37,"Low":36.65,"Close":37.17,"Volume":6930660}
{"Date":"2004-11-15","Open":37.16,"High":37.31,"Low":36.81,"Close":36.99,"Volume":6098445}
{"Date":"2004-11-16","Open":36.95,"High":37.06,"Low":36.7,"Close":36.82,"Volume":6012234}
{"Date":"2004-11-17","Open":37.02,"High":37.52,"Low":36.89,"Close":37.15,"Volume":8069459}
{"Date":"2004-11-18","Open":37.28,"High":37.54,"Low":37,"Close":37.16,"Volume":6424230}
{"Date":"2004-11-19","Open":37.2,"High":37.21,"Low":36.51,"Close":36.59,"Volume":7435225}
{"Date":"2004-11-22","Open":36.6,"High":36.81,"Low":36.28,"Close":36.72,"Volume":6224730}
{"Date":"2004-11-23","Open":36.83,"High":36.99,"Low":36.44,"Close":36.84,"Volume":6782440}
{"Date":"2004-11-24","Open":36.88,"High":37.07,"Low":36.65,"Close":36.88,"Volume":5233493}
{"Date":"2004-11-26","Open":36.94,"High":37.24,"Low":36.84,"Close":37.09,"Volume":2862019}
{"Date":"2004-11-29","Open":37.17,"High":37.33,"Low":36.58,"Close":36.8,"Volume":6431748}
{"Date":"2004-11-30","Open":36.77,"High":37.04,"Low":36.48,"Close":36.58,"Volume":5948288}
{"Date":"2004-12-01","Open":36.64,"High":37.28,"Low":36.51,"Close":37.18,"Volume":7367562}
{"Date":"2004-12-02","Open":37.08,"High":37.34,"Low":36.53,"Close":36.93,"Volume":7469807}
{"Date":"2004-12-03","Open":36.79,"High":37.03,"Low":36.52,"Close":36.93,"Volume":7598676}
{"Date":"2004-12-06","Open":36.73,"High":36.99,"Low":36.4,"Close":36.76,"Volume":6289786}
{"Date":"2004-12-07","Open":36.78,"High":36.93,"Low":36.1,"Close":36.13,"Volume":6985254}
{"Date":"2004-12-08","Open":36.2,"High":36.4,"Low":35.52,"Close":35.91,"Volume":7441169}
{"Date":"2004-12-09","Open":35.74,"High":36.12,"Low":35.48,"Close":36.01,"Volume":5815780}
{"Date":"2004-12-10","Open":36.05,"High":36.33,"Low":35.71,"Close":35.81,"Volume":6284345}
{"Date":"2004-12-13","Open":36.57,"High":36.75,"Low":35.77,"Close":36.14,"Volume":5531337}
{"Date":"2004-12-14","Open":36.01,"High":36.18,"Low":35.62,"Close":36.01,"Volume":7593889}
{"Date":"2004-12-15","Open":36.09,"High":36.16,"Low":35.71,"Close":35.89,"Volume":7515320}
{"Date":"2004-12-16","Open":35.84,"High":36,"Low":35.52,"Close":35.7,"Volume":7287688}
{"Date":"2004-12-17","Open":35.61,"High":36.23,"Low":35.44,"Close":35.89,"Volume":10331583}
{"Date":"2004-12-20","Open":36.02,"High":36.35,"Low":35.85,"Close":35.98,"Volume":5731531}
{"Date":"2004-12-21","Open":36.07,"High":36.43,"Low":35.81,"Close":36.23,"Volume":6727446}
{"Date":"2004-12-22","Open":36.24,"High":36.82,"Low":36.22,"Close":36.58,"Volume":7342562}
{"Date":"2004-12-23","Open":36.43,"High":36.75,"Low":36.21,"Close":36.54,"Volume":5475264}
{"Date":"2004-12-27","Open":36.54,"High":36.74,"Low":36.24,"Close":36.33,"Volume":4057390}
{"Date":"2004-12-28","Open":36.3,"High":36.65,"Low":36.3,"Close":36.44,"Volume":3335749}
{"Date":"2004-12-29","Open":36.21,"High":36.35,"Low":35.82,"Close":36.07,"Volume":4930179}
{"Date":"2004-12-30","Open":36.13,"High":36.26,"Low":35.78,"Close":35.88,"Volume":4328061}
{"Date":"2004-12-31","Open":35.86,"High":36.07,"Low":35.77,"Close":35.83,"Volume":3243760}
{"Date":"2005-01-03","Open":36.1,"High":36.24,"Low":35.38,"Close":35.43,"Volume":6540580}
{"Date":"2005-01-04","Open":35.47,"High":35.58,"Low":34.76,"Close":34.86,"Volume":7642373}
{"Date":"2005-01-05","Open":34.9,"High":35.48,"Low":34.55,"Close":35.17,"Volume":8828851}
{"Date":"2005-01-06","Open":35.24,"High":35.56,"Low":35.05,"Close":35.17,"Volume":7466825}
{"Date":"2005-01-07","Open":35.22,"High":35.52,"Low":34.99,"Close":35.16,"Volume":5623960}
{"Date":"2005-01-10","Open":35.04,"High":35.59,"Low":34.9,"Close":35.3,"Volume":7861017}
{"Date":"2005-01-11","Open":35.08,"High":35.25,"Low":34.75,"Close":34.98,"Volume":8312863}
{"Date":"2005-01-12","Open":35.04,"High":35.44,"Low":34.82,"Close":35.29,"Volume":8708234}
{"Date":"2005-01-13","Open":35.26,"High":35.52,"Low":34.7,"Close":34.81,"Volume":6922977}
{"Date":"2005-01-14","Open":34.85,"High":35.13,"Low":34.61,"Close":35,"Volume":5083960}
{"Date":"2005-01-18","Open":34.77,"High":35.51,"Low":34.59,"Close":35.42,"Volume":6763355}
{"Date":"2005-01-19","Open":35.28,"High":35.45,"Low":35.02,"Close":35.08,"Volume":6146538}
{"Date":"2005-01-20","Open":35.11,"High":35.36,"Low":34.64,"Close":34.74,"Volume":7117150}
{"Date":"2005-01-21","Open":34.81,"High":35.07,"Low":34.44,"Close":34.52,"Volume":7498405}
{"Date":"2005-01-24","Open":34.74,"High":35,"Low":34.33,"Close":34.45,"Volume":6510548}
{"Date":"2005-01-25","Open":34.75,"High":34.82,"Low":34.23,"Close":34.39,"Volume":7077676}
{"Date":"2005-01-26","Open":34.21,"High":34.79,"Low":34.14,"Close":34.54,"Volume":7225755}
{"Date":"2005-01-27","Open":34.44,"High":35.14,"Low":34.34,"Close":35.06,"Volume":6852659}
{"Date":"2005-01-28","Open":35.03,"High":35.11,"Low":34.44,"Close":34.66,"Volume":7113685}
{"Date":"2005-01-31","Open":35.01,"High":35.28,"Low":34.84,"Close":35.2,"Volume":9085917}
{"Date":"2005-02-01","Open":35.31,"High":35.58,"Low":35.01,"Close":35.46,"Volume":8643284}
{"Date":"2005-02-02","Open":35.86,"High":36.17,"Low":35.47,"Close":35.89,"Volume":7912019}
{"Date":"2005-02-03","Open":36.13,"High":36.17,"Low":35.6,"Close":35.73,"Volume":7061200}
{"Date":"2005-02-04","Open":35.74,"High":36.27,"Low":35.62,"Close":36.14,"Volume":6437317}
{"Date":"2005-02-07","Open":36.11,"High":36.31,"Low":36,"Close":36.14,"Volume":5315257}
{"Date":"2005-02-08","Open":36.21,"High":36.65,"Low":35.95,"Close":36.51,"Volume":7772201}
{"Date":"2005-02-09","Open":36.54,"High":36.83,"Low":36.24,"Close":36.53,"Volume":7164319}
{"Date":"2005-02-10","Open":36.64,"High":36.83,"Low":36.34,"Close":36.49,"Volume":6125210}
{"Date":"2005-02-11","Open":36.47,"High":36.91,"Low":36.29,"Close":36.75,"Volume":4883992}
{"Date":"2005-02-14","Open":36.79,"High":36.98,"Low":36.6,"Close":36.76,"Volume":5644738}
{"Date":"2005-02-15","Open":36.88,"High":37.12,"Low":36.69,"Close":36.9,"Volume":5226742}
{"Date":"2005-02-16","Open":36.76,"High":37.12,"Low":36.59,"Close":36.9,"Volume":5899403}
{"Date":"2005-02-17","Open":37.07,"High":37.35,"Low":36.57,"Close":36.84,"Volume":7813613}
{"Date":"2005-02-18","Open":36.83,"High":36.95,"Low":36.37,"Close":36.49,"Volume":7732914}
{"Date":"2005-02-22","Open":36.3,"High":36.56,"Low":35.97,"Close":36.02,"Volume":8201523}
{"Date":"2005-02-23","Open":36.39,"High":36.63,"Low":36.16,"Close":36.38,"Volume":6599150}
{"Date":"2005-02-24","Open":36.72,"High":37.01,"Low":36.42,"Close":36.96,"Volume":7005293}
{"Date":"2005-02-25","Open":36.83,"High":37.56,"Low":36.71,"Close":37.4,"Volume":8487429}
{"Date":"2005-02-28","Open":37.44,"High":37.58,"Low":37.18,"Close":37.4,"Volume":9403087}
{"Date":"2005-03-01","Open":37.44,"High":37.64,"Low":37,"Close":37.16,"Volume":6604366}
{"Date":"2005-03-02","Open":37.03,"High":37.56,"Low":36.88,"Close":37.37,"Volume":6277502}
{"Date":"2005-03-03","Open":37.55,"High":38.47,"Low":37.23,"Close":38.04,"Volume":7751226}
{"Date":"2005-03-04","Open":38.2,"High":38.84,"Low":37.94,"Close":38.62,"Volume":7464921}
{"Date":"2005-03-07","Open":38.45,"High":38.81,"Low":38.12,"Close":38.53,"Volume":6743963}
{"Date":"2005-03-08","Open":38.57,"High":38.76,"Low":38.24,"Close":38.43,"Volume":6165565}
{"Date":"2005-03-09","Open":38.23,"High":38.45,"Low":37.9,"Close":38.06,"Volume":6680177}
{"Date":"2005-03-10","Open":38.05,"High":38.37,"Low":37.81,"Close":38.09,"Volume":6461007}
{"Date":"2005-03-11","Open":38.09,"High":38.38,"Low":37.71,"Close":37.99,"Volume":5740634}
{"Date":"2005-03-14","Open":38.07,"High":38.38,"Low":37.87,"Close":38.22,"Volume":5740315}
{"Date":"2005-03-15","Open":38.46,"High":38.9,"Low":38.18,"Close":38.5,"Volume":7029906}
{"Date":"2005-03-16","Open":38.37,"High":38.49,"Low":37.63,"Close":37.76,"Volume":6808241}
{"Date":"2005-03-17","Open":37.78,"High":38.08,"Low":37.57,"Close":37.86,"Volume":5571023}
{"Date":"2005-03-18","Open":37.92,"High":38.01,"Low":37.41,"Close":37.91,"Volume":12464307}
{"Date":"2005-03-21","Open":37.82,"High":37.93,"Low":37.38,"Close":37.58,"Volume":7397075}
{"Date":"2005-03-22","Open":37.73,"High":38.03,"Low":37.24,"Close":37.34,"Volume":13312021}
{"Date":"2005-03-23","Open":37.25,"High":37.41,"Low":36.86,"Close":37.04,"Volume":11884196}
{"Date":"2005-03-24","Open":37.18,"High":37.39,"Low":37,"Close":37.08,"Volume":7403562}
{"Date":"2005-03-28","Open":37.32,"High":37.73,"Low":37.18,"Close":37.49,"Volume":5995469}
{"Date":"2005-03-29","Open":37.34,"High":37.61,"Low":36.84,"Close":36.96,"Volume":8612220}
{"Date":"2005-03-30","Open":36.99,"High":37.75,"Low":36.94,"Close":37.71,"Volume":6641112}
{"Date":"2005-03-31","Open":37.88,"High":38.02,"Low":37.46,"Close":37.74,"Volume":7181797}
{"Date":"2005-04-01","Open":37.94,"High":38.25,"Low":37.55,"Close":37.8,"Volume":6941937}
{"Date":"2005-04-04","Open":37.76,"High":37.83,"Low":37.28,"Close":37.6,"Volume":7313460}
{"Date":"2005-04-05","Open":37.6,"High":38.15,"Low":37.41,"Close":37.64,"Volume":6092707}
{"Date":"2005-04-06","Open":37.83,"High":37.99,"Low":37.59,"Close":37.73,"Volume":6460366}
{"Date":"2005-04-07","Open":38.04,"High":38.48,"Low":37.92,"Close":38.39,"Volume":8462693}
{"Date":"2005-04-08","Open":38.51,"High":38.53,"Low":38.13,"Close":38.23,"Volume":5729179}
{"Date":"2005-04-11","Open":38.29,"High":38.75,"Low":38.15,"Close":38.44,"Volume":5814415}
{"Date":"2005-04-12","Open":38.35,"High":38.75,"Low":37.65,"Close":38.32,"Volume":8093885}
{"Date":"2005-04-13","Open":38.32,"High":38.54,"Low":37.84,"Close":38,"Volume":6913892}
{"Date":"2005-04-14","Open":38.15,"High":38.27,"Low":37.51,"Close":37.61,"Volume":7427634}
{"Date":"2005-04-15","Open":37.58,"High":37.94,"Low":37.02,"Close":37.08,"Volume":10265971}
{"Date":"2005-04-18","Open":37.01,"High":37.49,"Low":36.81,"Close":37.2,"Volume":8952324}
{"Date":"2005-04-19","Open":37.25,"High":37.94,"Low":36.98,"Close":37.61,"Volume":7399266}
{"Date":"2005-04-20","Open":37.56,"High":37.76,"Low":37.05,"Close":37.15,"Volume":7976222}
{"Date":"2005-04-21","Open":37.45,"High":38.07,"Low":37.2,"Close":38.01,"Volume":7817904}
{"Date":"2005-04-22","Open":37.71,"High":38.09,"Low":37.15,"Close":37.54,"Volume":6823032}
{"Date":"2005-04-25","Open":37.98,"High":38.4,"Low":37.82,"Close":38.24,"Volume":5759158}
{"Date":"2005-04-26","Open":38.35,"High":38.46,"Low":37.48,"Close":37.83,"Volume":7090175}
{"Date":"2005-04-27","Open":37.65,"High":38.33,"Low":37.36,"Close":38.1,"Volume":7545623}
{"Date":"2005-04-28","Open":38.13,"High":38.28,"Low":37.53,"Close":37.67,"Volume":8172924}
{"Date":"2005-04-29","Open":37.8,"High":38.26,"Low":37.38,"Close":38.23,"Volume":7062382}
{"Date":"2005-05-02","Open":38.27,"High":38.47,"Low":37.86,"Close":38.15,"Volume":6261017}
{"Date":"2005-05-03","Open":38.31,"High":38.68,"Low":38.06,"Close":38.4,"Volume":7041416}
{"Date":"2005-05-04","Open":38.37,"High":38.79,"Low":38.25,"Close":38.66,"Volume":6374696}
{"Date":"2005-05-05","Open":38.66,"High":38.83,"Low":38.24,"Close":38.45,"Volume":6192835}
{"Date":"2005-05-06","Open":38.68,"High":39.06,"Low":38.48,"Close":38.81,"Volume":5670296}
{"Date":"2005-05-09","Open":38.71,"High":38.92,"Low":38.36,"Close":38.65,"Volume":10081252}
{"Date":"2005-05-10","Open":38.56,"High":39.24,"Low":38.18,"Close":38.46,"Volume":12126313}
{"Date":"2005-05-11","Open":38.57,"High":38.8,"Low":37.86,"Close":38.3,"Volume":7609634}
{"Date":"2005-05-12","Open":38.4,"High":38.72,"Low":37.87,"Close":38.06,"Volume":7883043}
{"Date":"2005-05-13","Open":38.19,"High":38.28,"Low":36.88,"Close":37.4,"Volume":9822551}
{"Date":"2005-05-16","Open":37.43,"High":37.93,"Low":37.33,"Close":37.83,"Volume":6589906}
{"Date":"2005-05-17","Open":37.82,"High":38.35,"Low":37.72,"Close":38.28,"Volume":6768414}
{"Date":"2005-05-18","Open":38.47,"High":39.23,"Low":38.4,"Close":38.79,"Volume":8069491}
{"Date":"2005-05-19","Open":38.97,"High":39.06,"Low":38.39,"Close":38.64,"Volume":5575770}
{"Date":"2005-05-20","Open":38.76,"High":38.94,"Low":38.52,"Close":38.75,"Volume":5872775}
{"Date":"2005-05-23","Open":38.76,"High":38.98,"Low":38.57,"Close":38.69,"Volume":5977324}
{"Date":"2005-05-24","Open":38.54,"High":39.06,"Low":38.42,"Close":38.84,"Volume":5466131}
{"Date":"2005-05-25","Open":38.63,"High":38.68,"Low":38.23,"Close":38.44,"Volume":5895228}
{"Date":"2005-05-26","Open":38.75,"High":39.12,"Low":38.58,"Close":38.98,"Volume":5793487}
{"Date":"2005-05-27","Open":39,"High":39.2,"Low":38.83,"Close":39.02,"Volume":5063134}
{"Date":"2005-05-31","Open":39.01,"High":39.44,"Low":38.75,"Close":39.17,"Volume":7478564}
{"Date":"2005-06-01","Open":39.21,"High":39.6,"Low":38.99,"Close":39.41,"Volume":6675802}
{"Date":"2005-06-02","Open":39.42,"High":39.73,"Low":39.24,"Close":39.65,"Volume":4682883}
{"Date":"2005-06-03","Open":39.54,"High":39.95,"Low":39.34,"Close":39.59,"Volume":5912580}
{"Date":"2005-06-06","Open":39.7,"High":40.07,"Low":39.54,"Close":39.92,"Volume":4374391}
{"Date":"2005-06-07","Open":39.96,"High":40.31,"Low":39.79,"Close":39.8,"Volume":6897928}
{"Date":"2005-06-08","Open":39.78,"High":40,"Low":39.45,"Close":39.54,"Volume":4748942}
{"Date":"2005-06-09","Open":39.51,"High":39.82,"Low":39.18,"Close":39.7,"Volume":5129506}
{"Date":"2005-06-10","Open":39.7,"High":39.8,"Low":39.27,"Close":39.57,"Volume":4879557}
{"Date":"2005-06-13","Open":39.68,"High":39.97,"Low":39.23,"Close":39.66,"Volume":6061797}
{"Date":"2005-06-14","Open":39.64,"High":39.77,"Low":38.97,"Close":39.06,"Volume":5659176}
{"Date":"2005-06-15","Open":39.29,"High":39.69,"Low":39.08,"Close":39.61,"Volume":6194812}
{"Date":"2005-06-16","Open":39.58,"High":39.81,"Low":39.28,"Close":39.51,"Volume":6269151}
{"Date":"2005-06-17","Open":39.88,"High":40.11,"Low":39.53,"Close":39.93,"Volume":9839546}
{"Date":"2005-06-20","Open":39.63,"High":39.78,"Low":39.43,"Close":39.55,"Volume":5246939}
{"Date":"2005-06-21","Open":39.42,"High":39.51,"Low":39.08,"Close":39.18,"Volume":4896371}
{"Date":"2005-06-22","Open":39.1,"High":39.49,"Low":38.9,"Close":39.31,"Volume":4915252}
{"Date":"2005-06-23","Open":39.26,"High":39.37,"Low":38.6,"Close":38.68,"Volume":6014820}
{"Date":"2005-06-24","Open":38.55,"High":38.76,"Low":37.89,"Close":38.03,"Volume":7808612}
{"Date":"2005-06-27","Open":37.88,"High":38.51,"Low":37.53,"Close":38.33,"Volume":7122568}
{"Date":"2005-06-28","Open":38.48,"High":38.75,"Low":38.17,"Close":38.7,"Volume":5368512}
{"Date":"2005-06-29","Open":38.72,"High":38.86,"Low":38.23,"Close":38.36,"Volume":5322498}
{"Date":"2005-06-30","Open":39.66,"High":40.16,"Low":39.07,"Close":39.69,"Volume":12298689}
{"Date":"2005-07-01","Open":39.7,"High":39.81,"Low":39.11,"Close":39.26,"Volume":6079359}
{"Date":"2005-07-05","Open":39.13,"High":39.67,"Low":38.97,"Close":39.58,"Volume":5810200}
{"Date":"2005-07-06","Open":39.64,"High":39.91,"Low":39,"Close":39.06,"Volume":7594415}
{"Date":"2005-07-07","Open":38.86,"High":39.46,"Low":38.53,"Close":39.41,"Volume":8592610}
{"Date":"2005-07-08","Open":39.68,"High":39.86,"Low":39.34,"Close":39.73,"Volume":8119886}
{"Date":"2005-07-11","Open":39.89,"High":40.12,"Low":39.62,"Close":39.78,"Volume":7102771}
{"Date":"2005-07-12","Open":39.76,"High":39.82,"Low":39.35,"Close":39.54,"Volume":6508865}
{"Date":"2005-07-13","Open":39.51,"High":39.8,"Low":39.33,"Close":39.54,"Volume":7159560}
{"Date":"2005-07-14","Open":39.7,"High":40.02,"Low":39.43,"Close":39.68,"Volume":6729915}
{"Date":"2005-07-15","Open":39.65,"High":39.81,"Low":39.41,"Close":39.7,"Volume":5425514}
{"Date":"2005-07-18","Open":39.57,"High":39.72,"Low":39.26,"Close":39.5,"Volume":8786200}
{"Date":"2005-07-19","Open":39.67,"High":39.93,"Low":39.33,"Close":39.59,"Volume":10664959}
{"Date":"2005-07-20","Open":39.59,"High":40.27,"Low":39.37,"Close":40.07,"Volume":9077680}
{"Date":"2005-07-21","Open":40.14,"High":40.3,"Low":39.84,"Close":39.91,"Volume":8660778}
{"Date":"2005-07-22","Open":39.88,"High":40.28,"Low":39.67,"Close":40.15,"Volume":6806509}
{"Date":"2005-07-25","Open":40.1,"High":40.44,"Low":39.93,"Close":40.03,"Volume":5385228}
{"Date":"2005-07-26","Open":40.23,"High":40.49,"Low":39.99,"Close":40.12,"Volume":5740464}
{"Date":"2005-07-27","Open":40.57,"High":40.7,"Low":40.02,"Close":40.19,"Volume":7224714}
{"Date":"2005-07-28","Open":40.25,"High":40.4,"Low":39.69,"Close":40.01,"Volume":9911890}
{"Date":"2005-07-29","Open":40.07,"High":40.33,"Low":39.8,"Close":39.83,"Volume":6992604}
{"Date":"2005-08-01","Open":39.97,"High":40.09,"Low":39.62,"Close":39.72,"Volume":6012353}
{"Date":"2005-08-02","Open":39.79,"High":40.35,"Low":39.75,"Close":40.25,"Volume":6758856}
{"Date":"2005-08-03","Open":40.11,"High":40.51,"Low":39.94,"Close":40.37,"Volume":6374003}
{"Date":"2005-08-04","Open":40.32,"High":40.39,"Low":39.86,"Close":40.01,"Volume":5840037}
{"Date":"2005-08-05","Open":39.91,"High":40.13,"Low":39.71,"Close":39.82,"Volume":5982881}
{"Date":"2005-08-08","Open":40.05,"High":40.17,"Low":39.58,"Close":39.72,"Volume":6853903}
{"Date":"2005-08-09","Open":39.94,"High":40.5,"Low":39.71,"Close":40.32,"Volume":5997267}
{"Date":"2005-08-10","Open":40.48,"High":40.68,"Low":39.8,"Close":40,"Volume":7583665}
{"Date":"2005-08-11","Open":40.22,"High":40.77,"Low":40.08,"Close":40.74,"Volume":7882387}
{"Date":"2005-08-12","Open":40.74,"High":40.91,"Low":40.2,"Close":40.47,"Volume":5800186}
{"Date":"2005-08-15","Open":40.45,"High":41.03,"Low":40.23,"Close":40.7,"Volume":6192846}
{"Date":"2005-08-16","Open":40.7,"High":40.93,"Low":40.14,"Close":40.22,"Volume":6608700}
{"Date":"2005-08-17","Open":40.25,"High":40.73,"Low":40.04,"Close":40.32,"Volume":5266445}
{"Date":"2005-08-18","Open":40.27,"High":40.44,"Low":39.9,"Close":40.14,"Volume":5373747}
{"Date":"2005-08-19","Open":40.25,"High":40.57,"Low":40.08,"Close":40.35,"Volume":4638157}
{"Date":"2005-08-22","Open":40.5,"High":40.97,"Low":40.39,"Close":40.65,"Volume":5207089}
{"Date":"2005-08-23","Open":40.63,"High":40.75,"Low":40.12,"Close":40.27,"Volume":6723712}
{"Date":"2005-08-24","Open":40.13,"High":40.48,"Low":39.92,"Close":39.98,"Volume":8485490}
{"Date":"2005-08-25","Open":40.04,"High":40.27,"Low":39.92,"Close":40.1,"Volume":5315831}
{"Date":"2005-08-26","Open":40.17,"High":40.18,"Low":39.6,"Close":39.71,"Volume":5821728}
{"Date":"2005-08-29","Open":39.57,"High":40.34,"Low":39.51,"Close":40.25,"Volume":5727588}
{"Date":"2005-08-30","Open":40.1,"High":40.24,"Low":39.6,"Close":39.82,"Volume":6555147}
{"Date":"2005-08-31","Open":39.85,"High":40.02,"Low":39.39,"Close":39.93,"Volume":7143961}
{"Date":"2005-09-01","Open":39.8,"High":40.13,"Low":39.48,"Close":39.69,"Volume":7729022}
{"Date":"2005-09-02","Open":39.41,"High":39.47,"Low":38.91,"Close":39.09,"Volume":6321089}
{"Date":"2005-09-06","Open":39.12,"High":39.61,"Low":39.02,"Close":39.41,"Volume":7054496}
{"Date":"2005-09-07","Open":39.34,"High":39.38,"Low":38.87,"Close":39.14,"Volume":7032411}
{"Date":"2005-09-08","Open":39.2,"High":39.34,"Low":38.93,"Close":39.13,"Volume":6292746}
{"Date":"2005-09-09","Open":39.24,"High":39.7,"Low":39.07,"Close":39.54,"Volume":6488074}
{"Date":"2005-09-12","Open":39.55,"High":39.77,"Low":39.31,"Close":39.6,"Volume":6520938}
{"Date":"2005-09-13","Open":39.58,"High":39.82,"Low":39.43,"Close":39.61,"Volume":6428270}
{"Date":"2005-09-14","Open":39.64,"High":39.79,"Low":39.01,"Close":39.11,"Volume":5986203}
{"Date":"2005-09-15","Open":39.17,"High":39.56,"Low":38.95,"Close":39.39,"Volume":6051445}
{"Date":"2005-09-16","Open":39.58,"High":39.72,"Low":39.19,"Close":39.47,"Volume":10293796}
{"Date":"2005-09-19","Open":39.36,"High":39.45,"Low":38.68,"Close":39.1,"Volume":6198767}
{"Date":"2005-09-20","Open":39.04,"High":39.39,"Low":38.67,"Close":38.77,"Volume":7305309}
{"Date":"2005-09-21","Open":38.42,"High":38.82,"Low":38.17,"Close":38.31,"Volume":6752243}
{"Date":"2005-09-22","Open":38.32,"High":38.61,"Low":38.06,"Close":38.33,"Volume":6414938}
{"Date":"2005-09-23","Open":37.84,"High":38.39,"Low":37.67,"Close":38.15,"Volume":11232294}
{"Date":"2005-09-26","Open":38.94,"High":39.2,"Low":38.36,"Close":38.56,"Volume":8355550}
{"Date":"2005-09-27","Open":38.73,"High":39.41,"Low":38.53,"Close":39.15,"Volume":6818064}
{"Date":"2005-09-28","Open":39.2,"High":39.57,"Low":39.04,"Close":39.44,"Volume":7083182}
{"Date":"2005-09-29","Open":39.33,"High":39.77,"Low":39.12,"Close":39.68,"Volume":6537750}
{"Date":"2005-09-30","Open":39.67,"High":40.09,"Low":39.43,"Close":39.89,"Volume":5696891}
{"Date":"2005-10-03","Open":39.91,"High":40.01,"Low":39.35,"Close":39.45,"Volume":6286941}
{"Date":"2005-10-04","Open":39.57,"High":40,"Low":39.28,"Close":39.48,"Volume":8233931}
{"Date":"2005-10-05","Open":39.32,"High":39.52,"Low":38.9,"Close":38.97,"Volume":8995226}
{"Date":"2005-10-06","Open":39.18,"High":39.54,"Low":38.9,"Close":39.26,"Volume":8478651}
{"Date":"2005-10-07","Open":39.29,"High":39.38,"Low":38.79,"Close":39.11,"Volume":5682508}
{"Date":"2005-10-10","Open":39.03,"High":39.47,"Low":38.68,"Close":39.12,"Volume":5464983}
{"Date":"2005-10-11","Open":39.21,"High":39.38,"Low":38.58,"Close":38.69,"Volume":8412489}
{"Date":"2005-10-12","Open":38.7,"High":39.26,"Low":38.44,"Close":38.88,"Volume":8991481}
{"Date":"2005-10-13","Open":38.72,"High":39,"Low":38.21,"Close":38.42,"Volume":9972625}
{"Date":"2005-10-14","Open":38.54,"High":39.06,"Low":38.34,"Close":38.93,"Volume":9045137}
{"Date":"2005-10-17","Open":38.87,"High":39.12,"Low":38.49,"Close":38.88,"Volume":8611872}
{"Date":"2005-10-18","Open":38.84,"High":39,"Low":38.48,"Close":38.74,"Volume":8309179}
{"Date":"2005-10-19","Open":38.65,"High":39.41,"Low":38.46,"Close":39.39,"Volume":11188059}
{"Date":"2005-10-20","Open":39.44,"High":39.71,"Low":38.66,"Close":38.78,"Volume":8464807}
{"Date":"2005-10-21","Open":38.83,"High":39.03,"Low":38.23,"Close":38.36,"Volume":9116537}
{"Date":"2005-10-24","Open":38.62,"High":39.33,"Low":38.49,"Close":39.14,"Volume":7066050}
{"Date":"2005-10-25","Open":39.16,"High":39.27,"Low":38.67,"Close":39.03,"Volume":6992661}
{"Date":"2005-10-26","Open":38.48,"High":39.08,"Low":38.05,"Close":38.48,"Volume":10020575}
{"Date":"2005-10-27","Open":38.51,"High":38.62,"Low":37.98,"Close":38.07,"Volume":7027685}
{"Date":"2005-10-28","Open":38.21,"High":38.86,"Low":37.87,"Close":38.78,"Volume":7130114}
{"Date":"2005-10-31","Open":38.87,"High":39.31,"Low":38.41,"Close":38.51,"Volume":10124836}
{"Date":"2005-11-01","Open":38.67,"High":39.03,"Low":38.42,"Close":38.64,"Volume":8677054}
{"Date":"2005-11-02","Open":38.66,"High":38.83,"Low":38.28,"Close":38.69,"Volume":9080260}
{"Date":"2005-11-03","Open":38.69,"High":39.27,"Low":38.55,"Close":39.09,"Volume":8485412}
{"Date":"2005-11-04","Open":39.05,"High":39.31,"Low":38.75,"Close":39.06,"Volume":6290071}
{"Date":"2005-11-07","Open":39.25,"High":39.6,"Low":39.1,"Close":39.52,"Volume":9426549}
{"Date":"2005-11-08","Open":39.3,"High":39.55,"Low":39.06,"Close":39.41,"Volume":7166939}
{"Date":"2005-11-09","Open":39.28,"High":39.84,"Low":39.04,"Close":39.44,"Volume":8250201}
{"Date":"2005-11-10","Open":39.48,"High":40.16,"Low":39.36,"Close":40.09,"Volume":8021092}
{"Date":"2005-11-11","Open":39.99,"High":40.24,"Low":39.69,"Close":39.95,"Volume":6209653}
{"Date":"2005-11-14","Open":39.92,"High":40.48,"Low":39.64,"Close":40.24,"Volume":6187226}
{"Date":"2005-11-15","Open":40.2,"High":40.61,"Low":39.9,"Close":40.35,"Volume":7681682}
{"Date":"2005-11-16","Open":40.44,"High":40.87,"Low":40.26,"Close":40.56,"Volume":6917840}
{"Date":"2005-11-17","Open":40.7,"High":40.99,"Low":40.47,"Close":40.75,"Volume":7198942}
{"Date":"2005-11-18","Open":41,"High":41.13,"Low":40.35,"Close":40.59,"Volume":8052632}
{"Date":"2005-11-21","Open":40.96,"High":41.59,"Low":40.84,"Close":41.39,"Volume":8142261}
{"Date":"2005-11-22","Open":41.38,"High":41.54,"Low":40.92,"Close":41.48,"Volume":6491856}
{"Date":"2005-11-23","Open":41.41,"High":41.98,"Low":41.33,"Close":41.74,"Volume":5672324}
{"Date":"2005-11-25","Open":41.84,"High":42.06,"Low":41.54,"Close":41.77,"Volume":3290469}
{"Date":"2005-11-28","Open":41.77,"High":42.01,"Low":41.49,"Close":41.68,"Volume":7231829}
{"Date":"2005-11-29","Open":41.85,"High":42.2,"Low":41.69,"Close":41.87,"Volume":6960475}
{"Date":"2005-11-30","Open":42,"High":42.08,"Low":41.26,"Close":41.3,"Volume":7628587}
{"Date":"2005-12-01","Open":41.54,"High":42.27,"Low":41.44,"Close":42.11,"Volume":7402958}
{"Date":"2005-12-02","Open":42.11,"High":42.25,"Low":41.79,"Close":41.97,"Volume":5577120}
{"Date":"2005-12-05","Open":41.94,"High":42.1,"Low":41.55,"Close":41.83,"Volume":6724532}
{"Date":"2005-12-06","Open":42.07,"High":42.35,"Low":41.9,"Close":42.02,"Volume":6923109}
{"Date":"2005-12-07","Open":41.99,"High":42.35,"Low":41.7,"Close":42.08,"Volume":7932812}
{"Date":"2005-12-08","Open":42.08,"High":42.41,"Low":41.77,"Close":42.16,"Volume":6706441}
{"Date":"2005-12-09","Open":42.22,"High":42.39,"Low":41.85,"Close":42.03,"Volume":5695180}
{"Date":"2005-12-12","Open":42.15,"High":42.3,"Low":41.82,"Close":42.14,"Volume":5104775}
{"Date":"2005-12-13","Open":42.03,"High":42.8,"Low":41.98,"Close":42.56,"Volume":7446528}
{"Date":"2005-12-14","Open":42.69,"High":43.18,"Low":42.48,"Close":42.93,"Volume":8115052}
{"Date":"2005-12-15","Open":42.94,"High":43.2,"Low":42.49,"Close":42.55,"Volume":6463051}
{"Date":"2005-12-16","Open":42.76,"High":42.91,"Low":42.45,"Close":42.57,"Volume":10470493}
{"Date":"2005-12-19","Open":42.55,"High":42.73,"Low":42.07,"Close":42.34,"Volume":6058452}
{"Date":"2005-12-20","Open":42.39,"High":42.86,"Low":42.28,"Close":42.57,"Volume":5463469}
{"Date":"2005-12-21","Open":42.75,"High":43.14,"Low":42.42,"Close":42.64,"Volume":6486345}
{"Date":"2005-12-22","Open":42.83,"High":43.14,"Low":42.54,"Close":43.08,"Volume":5409766}
{"Date":"2005-12-23","Open":43.3,"High":43.4,"Low":43.01,"Close":43.19,"Volume":3929617}
{"Date":"2005-12-27","Open":43.35,"High":43.59,"Low":42.61,"Close":42.7,"Volume":4981322}
{"Date":"2005-12-28","Open":42.83,"High":43.13,"Low":42.68,"Close":42.91,"Volume":4109272}
{"Date":"2005-12-29","Open":42.93,"High":43.29,"Low":42.85,"Close":43,"Volume":4296725}
{"Date":"2005-12-30","Open":42.86,"High":43.03,"Low":42.51,"Close":42.65,"Volume":4266049}
{"Date":"2006-01-03","Open":42.81,"High":43.07,"Low":42.24,"Close":42.97,"Volume":7812284}
{"Date":"2006-01-04","Open":42.77,"High":43.38,"Low":42.5,"Close":43.11,"Volume":7588702}
{"Date":"2006-01-05","Open":42.86,"High":43.05,"Low":42.49,"Close":42.92,"Volume":5999105}
{"Date":"2006-01-06","Open":42.97,"High":43.07,"Low":42.32,"Close":42.58,"Volume":6748838}
{"Date":"2006-01-09","Open":42.55,"High":42.83,"Low":42.13,"Close":42.45,"Volume":7389553}
{"Date":"2006-01-10","Open":41.86,"High":42.48,"Low":41.71,"Close":42.33,"Volume":11838934}
{"Date":"2006-01-11","Open":42.78,"High":42.94,"Low":42.19,"Close":42.64,"Volume":8986443}
{"Date":"2006-01-12","Open":42.6,"High":42.78,"Low":42.26,"Close":42.38,"Volume":6324539}
{"Date":"2006-01-13","Open":42.37,"High":42.68,"Low":41.99,"Close":42.37,"Volume":5007022}
{"Date":"2006-01-17","Open":42.15,"High":42.44,"Low":41.93,"Close":42.08,"Volume":5491004}
{"Date":"2006-01-18","Open":42.04,"High":42.21,"Low":41.69,"Close":41.9,"Volume":5423629}
{"Date":"2006-01-19","Open":41.9,"High":42.27,"Low":41.59,"Close":41.96,"Volume":6841659}
{"Date":"2006-01-20","Open":41.86,"High":41.99,"Low":40.78,"Close":40.81,"Volume":14498981}
{"Date":"2006-01-23","Open":40.68,"High":41.37,"Low":40.61,"Close":41.15,"Volume":7815693}
{"Date":"2006-01-24","Open":41.37,"High":41.61,"Low":41.1,"Close":41.43,"Volume":8351197}
{"Date":"2006-01-25","Open":41.53,"High":41.76,"Low":41.17,"Close":41.31,"Volume":6886898}
{"Date":"2006-01-26","Open":41.61,"High":42.57,"Low":41.51,"Close":42.32,"Volume":10015466}
{"Date":"2006-01-27","Open":42.19,"High":42.81,"Low":41.87,"Close":42.42,"Volume":7273208}
{"Date":"2006-01-30","Open":42.38,"High":42.61,"Low":41.99,"Close":42.32,"Volume":5254424}
{"Date":"2006-01-31","Open":42.44,"High":42.84,"Low":42.13,"Close":42.31,"Volume":9203942}
{"Date":"2006-02-01","Open":42.96,"High":43.71,"Low":42.61,"Close":43.33,"Volume":10689241}
{"Date":"2006-02-02","Open":43.22,"High":43.78,"Low":42.87,"Close":43.08,"Volume":9228492}
{"Date":"2006-02-03","Open":43.04,"High":43.44,"Low":42.6,"Close":42.76,"Volume":6928219}
{"Date":"2006-02-06","Open":42.9,"High":43.49,"Low":42.73,"Close":43.28,"Volume":6172305}
{"Date":"2006-02-07","Open":43.32,"High":43.67,"Low":42.81,"Close":43.05,"Volume":6874679}
{"Date":"2006-02-08","Open":43.24,"High":43.52,"Low":42.8,"Close":43.36,"Volume":5245931}
{"Date":"2006-02-09","Open":43.42,"High":44,"Low":43.11,"Close":43.47,"Volume":6364338}
{"Date":"2006-02-10","Open":43.48,"High":43.86,"Low":43.17,"Close":43.67,"Volume":6740524}
{"Date":"2006-02-13","Open":43.48,"High":43.76,"Low":43.06,"Close":43.31,"Volume":6330975}
{"Date":"2006-02-14","Open":43.51,"High":43.98,"Low":43.2,"Close":43.9,"Volume":7237942}
{"Date":"2006-02-15","Open":43.79,"High":44.07,"Low":43.24,"Close":43.69,"Volume":7241918}
{"Date":"2006-02-16","Open":43.76,"High":43.93,"Low":43.32,"Close":43.65,"Volume":6082375}
{"Date":"2006-02-17","Open":43.72,"High":43.92,"Low":43.44,"Close":43.79,"Volume":5897867}
{"Date":"2006-02-21","Open":43.9,"High":44.11,"Low":43.53,"Close":43.74,"Volume":6137293}
{"Date":"2006-02-22","Open":43.77,"High":44.48,"Low":43.71,"Close":44.37,"Volume":7151116}
{"Date":"2006-02-23","Open":44.22,"High":44.34,"Low":43.99,"Close":44.09,"Volume":5519365}
{"Date":"2006-02-24","Open":44.04,"High":44.48,"Low":43.85,"Close":44.28,"Volume":5323481}
{"Date":"2006-02-27","Open":44.22,"High":44.54,"Low":43.9,"Close":44.04,"Volume":4936935}
{"Date":"2006-02-28","Open":43.93,"High":44.12,"Low":43.2,"Close":43.4,"Volume":7050229}
{"Date":"2006-03-01","Open":43.38,"High":43.72,"Low":43.21,"Close":43.57,"Volume":4720944}
{"Date":"2006-03-02","Open":43.42,"High":43.82,"Low":43.18,"Close":43.54,"Volume":5226788}
{"Date":"2006-03-03","Open":43.46,"High":44.37,"Low":43.31,"Close":43.86,"Volume":6161857}
{"Date":"2006-03-06","Open":43.96,"High":44.17,"Low":43.16,"Close":43.41,"Volume":6400146}
{"Date":"2006-03-07","Open":43.37,"High":43.68,"Low":42.91,"Close":43.46,"Volume":6229836}
{"Date":"2006-03-08","Open":43.29,"High":43.43,"Low":42.79,"Close":43.31,"Volume":6671635}
{"Date":"2006-03-09","Open":43.32,"High":43.99,"Low":43.09,"Close":43.61,"Volume":5854109}
{"Date":"2006-03-10","Open":43.63,"High":44.25,"Low":43.3,"Close":44.16,"Volume":6083581}
{"Date":"2006-03-13","Open":44.39,"High":44.7,"Low":43.91,"Close":44.19,"Volume":5466006}
{"Date":"2006-03-14","Open":44.22,"High":44.81,"Low":44.16,"Close":44.62,"Volume":5726328}
{"Date":"2006-03-15","Open":44.59,"High":45.05,"Low":44.48,"Close":44.89,"Volume":5250212}
{"Date":"2006-03-16","Open":45.04,"High":45.53,"Low":44.96,"Close":45.28,"Volume":6932028}
{"Date":"2006-03-17","Open":45.54,"High":45.87,"Low":45.32,"Close":45.65,"Volume":8575762}
{"Date":"2006-03-20","Open":45.9,"High":46.07,"Low":45.41,"Close":45.61,"Volume":5249581}
{"Date":"2006-03-21","Open":45.74,"High":45.95,"Low":45.32,"Close":45.4,"Volume":6757008}
{"Date":"2006-03-22","Open":45.42,"High":45.87,"Low":45.32,"Close":45.7,"Volume":6065382}
{"Date":"2006-03-23","Open":45.7,"High":45.89,"Low":45.21,"Close":45.53,"Volume":5888118}
{"Date":"2006-03-24","Open":45.56,"High":46.12,"Low":45.5,"Close":45.9,"Volume":5077179}
{"Date":"2006-03-27","Open":45.95,"High":46.16,"Low":45.59,"Close":45.9,"Volume":5799354}
{"Date":"2006-03-28","Open":45.91,"High":46.29,"Low":45.44,"Close":45.53,"Volume":6539170}
{"Date":"2006-03-29","Open":45.72,"High":46.54,"Low":45.64,"Close":46.3,"Volume":7134772}
{"Date":"2006-03-30","Open":46.36,"High":46.67,"Low":45.84,"Close":46,"Volume":6709197}
{"Date":"2006-03-31","Open":46.09,"High":46.3,"Low":45.59,"Close":45.74,"Volume":9015931}
{"Date":"2006-04-03","Open":45.94,"High":46.58,"Low":45.81,"Close":45.86,"Volume":6874780}
{"Date":"2006-04-04","Open":46.17,"High":46.46,"Low":45.62,"Close":46.21,"Volume":7591560}
{"Date":"2006-04-05","Open":46.38,"High":46.75,"Low":45.96,"Close":46.67,"Volume":7872487}
{"Date":"2006-04-06","Open":46.71,"High":47.16,"Low":46.47,"Close":46.94,"Volume":6963480}
{"Date":"2006-04-07","Open":47.14,"High":47.46,"Low":46.47,"Close":46.87,"Volume":8308833}
{"Date":"2006-04-10","Open":46.95,"High":47.59,"Low":46.88,"Close":47.41,"Volume":8186721}
{"Date":"2006-04-11","Open":47.99,"High":48.15,"Low":47.23,"Close":47.6,"Volume":11789759}
{"Date":"2006-04-12","Open":47.73,"High":49.01,"Low":47.71,"Close":48.52,"Volume":7816844}
{"Date":"2006-04-13","Open":48.62,"High":48.78,"Low":48.15,"Close":48.38,"Volume":6164105}
{"Date":"2006-04-17","Open":48.57,"High":48.94,"Low":48.06,"Close":48.3,"Volume":7267828}
{"Date":"2006-04-18","Open":48.39,"High":49.1,"Low":48.12,"Close":49,"Volume":9917680}
{"Date":"2006-04-19","Open":49.09,"High":49.61,"Low":48.89,"Close":49.47,"Volume":7541927}
{"Date":"2006-04-20","Open":49.42,"High":50.1,"Low":49.22,"Close":49.66,"Volume":9846250}
{"Date":"2006-04-21","Open":50.03,"High":50.31,"Low":49.7,"Close":50.11,"Volume":8408977}
{"Date":"2006-04-24","Open":50.09,"High":50.47,"Low":49.82,"Close":50.04,"Volume":6772555}
{"Date":"2006-04-25","Open":50.23,"High":50.3,"Low":49.28,"Close":49.42,"Volume":7974676}
{"Date":"2006-04-26","Open":49.19,"High":49.99,"Low":48.68,"Close":49.35,"Volume":7110074}
{"Date":"2006-04-27","Open":49.2,"High":49.53,"Low":48.23,"Close":48.83,"Volume":10208450}
{"Date":"2006-04-28","Open":48.95,"High":49.51,"Low":48.5,"Close":49.04,"Volume":12791066}
{"Date":"2006-05-01","Open":49.18,"High":49.49,"Low":48.7,"Close":49.16,"Volume":8708927}
{"Date":"2006-05-02","Open":49.39,"High":50.02,"Low":49.04,"Close":49.73,"Volume":7106749}
{"Date":"2006-05-03","Open":49.73,"High":50.02,"Low":49.38,"Close":49.8,"Volume":6754911}
{"Date":"2006-05-04","Open":49.88,"High":50.49,"Low":49.65,"Close":50.2,"Volume":6996414}
{"Date":"2006-05-05","Open":50.63,"High":51.3,"Low":50.53,"Close":51.23,"Volume":8290599}
{"Date":"2006-05-08","Open":51.35,"High":51.88,"Low":50.89,"Close":51.19,"Volume":7960861}
{"Date":"2006-05-09","Open":51.16,"High":51.58,"Low":50.88,"Close":51.46,"Volume":7010606}
{"Date":"2006-05-10","Open":51.46,"High":52.11,"Low":51.18,"Close":51.78,"Volume":7719927}
{"Date":"2006-05-11","Open":52.06,"High":52.23,"Low":51.06,"Close":51.3,"Volume":8098520}
{"Date":"2006-05-12","Open":51.29,"High":51.63,"Low":50.13,"Close":50.43,"Volume":8269034}
{"Date":"2006-05-15","Open":49.55,"High":50.16,"Low":49.03,"Close":49.76,"Volume":8168412}
{"Date":"2006-05-16","Open":49.82,"High":50.29,"Low":49.24,"Close":49.97,"Volume":5818192}
{"Date":"2006-05-17","Open":49.8,"High":49.9,"Low":48.18,"Close":48.48,"Volume":9865583}
{"Date":"2006-05-18","Open":48.73,"High":49.04,"Low":47.83,"Close":47.88,"Volume":7320754}
{"Date":"2006-05-19","Open":48.06,"High":49.08,"Low":47.36,"Close":48.74,"Volume":10781356}
{"Date":"2006-05-22","Open":48.45,"High":49.19,"Low":47.97,"Close":48.94,"Volume":9599627}
{"Date":"2006-05-23","Open":49.22,"High":49.62,"Low":48.53,"Close":48.53,"Volume":7992264}
{"Date":"2006-05-24","Open":48.43,"High":48.81,"Low":47.08,"Close":47.67,"Volume":10130055}
{"Date":"2006-05-25","Open":47.95,"High":48.51,"Low":47.71,"Close":48.15,"Volume":6826057}
{"Date":"2006-05-26","Open":48.48,"High":48.86,"Low":48.2,"Close":48.63,"Volume":6070820}
{"Date":"2006-05-30","Open":48.6,"High":48.75,"Low":47.6,"Close":47.86,"Volume":6704759}
{"Date":"2006-05-31","Open":47.64,"High":48.58,"Low":47.45,"Close":48.36,"Volume":8871371}
{"Date":"2006-06-01","Open":48.52,"High":48.93,"Low":48.03,"Close":48.81,"Volume":7448349}
{"Date":"2006-06-02","Open":48.99,"High":49.43,"Low":48.57,"Close":48.99,"Volume":7818159}
{"Date":"2006-06-05","Open":48.88,"High":49.11,"Low":47.91,"Close":47.98,"Volume":6562703}
{"Date":"2006-06-06","Open":47.94,"High":48.15,"Low":46.68,"Close":47.32,"Volume":8929322}
{"Date":"2006-06-07","Open":47.35,"High":47.93,"Low":46.9,"Close":47.41,"Volume":8915657}
{"Date":"2006-06-08","Open":47.4,"High":47.67,"Low":45.99,"Close":47.36,"Volume":11976612}
{"Date":"2006-06-09","Open":47.81,"High":47.92,"Low":46.87,"Close":47.15,"Volume":7182543}
{"Date":"2006-06-12","Open":47.18,"High":47.42,"Low":45.87,"Close":46.08,"Volume":7063781}
{"Date":"2006-06-13","Open":46.01,"High":46.15,"Low":45.01,"Close":45.32,"Volume":10752252}
{"Date":"2006-06-14","Open":46.15,"High":47.29,"Low":45.87,"Close":47.11,"Volume":10900218}
{"Date":"2006-06-15","Open":47.17,"High":48.66,"Low":47.16,"Close":48.48,"Volume":10101517}
{"Date":"2006-06-16","Open":48.53,"High":48.84,"Low":48.16,"Close":48.61,"Volume":8711329}
{"Date":"2006-06-19","Open":48.65,"High":48.91,"Low":47.68,"Close":47.95,"Volume":7437248}
{"Date":"2006-06-20","Open":48.14,"High":48.58,"Low":47.67,"Close":48.04,"Volume":5745218}
{"Date":"2006-06-21","Open":48.1,"High":48.93,"Low":48.06,"Close":48.59,"Volume":6603080}
{"Date":"2006-06-22","Open":48.6,"High":48.76,"Low":47.74,"Close":47.99,"Volume":5103029}
{"Date":"2006-06-23","Open":47.95,"High":48.4,"Low":47.53,"Close":47.74,"Volume":5099643}
{"Date":"2006-06-26","Open":47.85,"High":48.4,"Low":47.57,"Close":48.14,"Volume":4405159}
{"Date":"2006-06-27","Open":48.14,"High":48.42,"Low":47.21,"Close":47.31,"Volume":5945737}
{"Date":"2006-06-28","Open":47.31,"High":47.8,"Low":46.82,"Close":47.6,"Volume":5321541}
{"Date":"2006-06-29","Open":47.85,"High":48.71,"Low":47.28,"Close":48.41,"Volume":10890978}
{"Date":"2006-06-30","Open":48.53,"High":48.62,"Low":47.79,"Close":48.03,"Volume":7994224}
{"Date":"2006-07-03","Open":48.11,"High":48.38,"Low":47.88,"Close":48.17,"Volume":3325528}
{"Date":"2006-07-05","Open":48.16,"High":48.3,"Low":47.21,"Close":47.7,"Volume":7015265}
{"Date":"2006-07-06","Open":47.88,"High":48.34,"Low":47.71,"Close":48.1,"Volume":6167289}
{"Date":"2006-07-07","Open":48.02,"High":48.52,"Low":47.57,"Close":47.84,"Volume":5464418}
{"Date":"2006-07-10","Open":48.04,"High":48.52,"Low":47.75,"Close":47.98,"Volume":6798248}
{"Date":"2006-07-11","Open":47.47,"High":48.23,"Low":46.9,"Close":48.01,"Volume":9780691}
{"Date":"2006-07-12","Open":48.01,"High":48.39,"Low":47.45,"Close":47.69,"Volume":6534804}
{"Date":"2006-07-13","Open":47.57,"High":47.77,"Low":46.73,"Close":46.8,"Volume":7907988}
{"Date":"2006-07-14","Open":46.79,"High":46.94,"Low":45.54,"Close":45.91,"Volume":7523390}
{"Date":"2006-07-17","Open":46.05,"High":46.66,"Low":45.66,"Close":46.11,"Volume":9792882}
{"Date":"2006-07-18","Open":46.35,"High":46.81,"Low":45.67,"Close":46.27,"Volume":6805855}
{"Date":"2006-07-19","Open":46.45,"High":47.9,"Low":46.03,"Close":47.65,"Volume":9863786}
{"Date":"2006-07-20","Open":47.82,"High":47.95,"Low":46.75,"Close":46.81,"Volume":7711950}
{"Date":"2006-07-21","Open":46.92,"High":46.94,"Low":45.78,"Close":46.13,"Volume":9811427}
{"Date":"2006-07-24","Open":46.31,"High":47.22,"Low":46.13,"Close":47.08,"Volume":7704829}
{"Date":"2006-07-25","Open":46.84,"High":48.22,"Low":46.71,"Close":47.96,"Volume":6820296}
{"Date":"2006-07-26","Open":47.38,"High":47.58,"Low":46.31,"Close":46.63,"Volume":7533752}
{"Date":"2006-07-27","Open":46.81,"High":46.96,"Low":45.78,"Close":46.04,"Volume":6424654}
{"Date":"2006-07-28","Open":46.46,"High":46.98,"Low":46.11,"Close":46.4,"Volume":9102258}
{"Date":"2006-07-31","Open":46.13,"High":46.43,"Low":45.64,"Close":45.94,"Volume":7713219}
{"Date":"2006-08-01","Open":45.94,"High":46.36,"Low":45.34,"Close":46.1,"Volume":6963545}
{"Date":"2006-08-02","Open":46.41,"High":46.85,"Low":46.05,"Close":46.4,"Volume":7464539}
{"Date":"2006-08-03","Open":46.14,"High":46.96,"Low":45.87,"Close":46.7,"Volume":6214768}
{"Date":"2006-08-04","Open":47.13,"High":47.47,"Low":46.49,"Close":46.7,"Volume":7814497}
{"Date":"2006-08-07","Open":46.48,"High":46.95,"Low":46.21,"Close":46.64,"Volume":5225302}
{"Date":"2006-08-08","Open":46.64,"High":47.23,"Low":45.84,"Close":46.06,"Volume":7098462}
{"Date":"2006-08-09","Open":46.3,"High":46.65,"Low":45.32,"Close":45.65,"Volume":6420211}
{"Date":"2006-08-10","Open":45.52,"High":45.62,"Low":44.74,"Close":45.38,"Volume":6416520}
{"Date":"2006-08-11","Open":45.37,"High":45.57,"Low":44.81,"Close":45.05,"Volume":4778774}
{"Date":"2006-08-14","Open":45.3,"High":45.69,"Low":44.55,"Close":44.77,"Volume":6164909}
{"Date":"2006-08-15","Open":45.13,"High":45.59,"Low":44.96,"Close":45.47,"Volume":7253796}
{"Date":"2006-08-16","Open":45.73,"High":46.48,"Low":45.53,"Close":46.3,"Volume":6274919}
{"Date":"2006-08-17","Open":46.27,"High":46.6,"Low":45.83,"Close":46.17,"Volume":5296523}
{"Date":"2006-08-18","Open":46.26,"High":46.33,"Low":45.58,"Close":45.86,"Volume":5582306}
{"Date":"2006-08-21","Open":45.83,"High":46.04,"Low":45.41,"Close":45.59,"Volume":4941139}
{"Date":"2006-08-22","Open":45.78,"High":46.16,"Low":45.45,"Close":45.79,"Volume":5230704}
{"Date":"2006-08-23","Open":45.82,"High":46.09,"Low":45.33,"Close":45.53,"Volume":4829892}
{"Date":"2006-08-24","Open":45.75,"High":45.86,"Low":44.94,"Close":45.08,"Volume":5983474}
{"Date":"2006-08-25","Open":45.1,"High":45.38,"Low":44.46,"Close":44.69,"Volume":5287554}
{"Date":"2006-08-28","Open":44.66,"High":45.28,"Low":44.26,"Close":45.02,"Volume":6231796}
{"Date":"2006-08-29","Open":45.49,"High":45.58,"Low":44.22,"Close":44.73,"Volume":7889789}
{"Date":"2006-08-30","Open":44.86,"High":45.38,"Low":44.53,"Close":45.08,"Volume":6030135}
{"Date":"2006-08-31","Open":45.02,"High":45.45,"Low":44.93,"Close":45.1,"Volume":5778135}
{"Date":"2006-09-01","Open":45.25,"High":45.72,"Low":44.89,"Close":45.42,"Volume":4693275}
{"Date":"2006-09-05","Open":45.5,"High":45.93,"Low":45.11,"Close":45.32,"Volume":5839618}
{"Date":"2006-09-06","Open":45.27,"High":45.47,"Low":44.75,"Close":44.94,"Volume":5509682}
{"Date":"2006-09-07","Open":45.04,"High":45.1,"Low":44.17,"Close":44.35,"Volume":7369285}
{"Date":"2006-09-08","Open":44.51,"High":44.7,"Low":44,"Close":44.33,"Volume":6153345}
{"Date":"2006-09-11","Open":44.05,"High":44.83,"Low":43.59,"Close":44.27,"Volume":9515161}
{"Date":"2006-09-12","Open":44.3,"High":44.69,"Low":44.16,"Close":44.51,"Volume":6917491}
{"Date":"2006-09-13","Open":44.58,"High":45.57,"Low":44.51,"Close":45.43,"Volume":7832554}
{"Date":"2006-09-14","Open":45,"High":45.31,"Low":44.72,"Close":44.94,"Volume":6848753}
{"Date":"2006-09-15","Open":45.26,"High":45.51,"Low":44.8,"Close":45.02,"Volume":8673703}
{"Date":"2006-09-18","Open":45.02,"High":45.53,"Low":44.87,"Close":45.24,"Volume":5992890}
{"Date":"2006-09-19","Open":45.25,"High":45.37,"Low":44.65,"Close":45.04,"Volume":4969554}
{"Date":"2006-09-20","Open":45.24,"High":45.69,"Low":45.07,"Close":45.38,"Volume":7580240}
{"Date":"2006-09-21","Open":45.67,"High":45.94,"Low":45.12,"Close":45.33,"Volume":7537347}
{"Date":"2006-09-22","Open":45.39,"High":45.99,"Low":45.03,"Close":45.62,"Volume":5901515}
{"Date":"2006-09-25","Open":45.84,"High":46.24,"Low":45.42,"Close":45.85,"Volume":8552194}
{"Date":"2006-09-26","Open":46.02,"High":46.57,"Low":45.66,"Close":46.42,"Volume":7905484}
{"Date":"2006-09-27","Open":46.42,"High":46.9,"Low":46.37,"Close":46.57,"Volume":7548525}
{"Date":"2006-09-28","Open":46.66,"High":47.05,"Low":46.5,"Close":46.56,"Volume":6529728}
{"Date":"2006-09-29","Open":46.66,"High":46.84,"Low":46.27,"Close":46.36,"Volume":7303120}
{"Date":"2006-10-02","Open":46.5,"High":47.03,"Low":46.13,"Close":46.64,"Volume":8107581}
{"Date":"2006-10-03","Open":46.64,"High":47.56,"Low":46.47,"Close":47.28,"Volume":9126327}
{"Date":"2006-10-04","Open":47.55,"High":48.3,"Low":47.21,"Close":48.2,"Volume":11305880}
{"Date":"2006-10-05","Open":48.25,"High":48.42,"Low":47.77,"Close":48.15,"Volume":7300173}
{"Date":"2006-10-06","Open":48.13,"High":48.48,"Low":47.77,"Close":48.22,"Volume":6842690}
{"Date":"2006-10-09","Open":48.28,"High":48.52,"Low":47.75,"Close":47.94,"Volume":7129121}
{"Date":"2006-10-10","Open":47.98,"High":48.11,"Low":47.52,"Close":47.8,"Volume":10667923}
{"Date":"2006-10-11","Open":47.18,"High":47.38,"Low":46.71,"Close":47.16,"Volume":15100899}
{"Date":"2006-10-12","Open":47.4,"High":48.07,"Low":47.14,"Close":47.76,"Volume":9907268}
{"Date":"2006-10-13","Open":47.65,"High":47.78,"Low":47,"Close":47.34,"Volume":9118856}
{"Date":"2006-10-16","Open":47.43,"High":47.72,"Low":47.11,"Close":47.58,"Volume":7934221}
{"Date":"2006-10-17","Open":47.45,"High":47.66,"Low":47,"Close":47.53,"Volume":7382028}
{"Date":"2006-10-18","Open":47.69,"High":48.14,"Low":47.29,"Close":47.69,"Volume":10202617}
{"Date":"2006-10-19","Open":47.64,"High":47.86,"Low":47.24,"Close":47.61,"Volume":8410155}
{"Date":"2006-10-20","Open":47.84,"High":47.88,"Low":47.26,"Close":47.4,"Volume":10126546}
{"Date":"2006-10-23","Open":47.38,"High":47.96,"Low":47.21,"Close":47.89,"Volume":8453959}
{"Date":"2006-10-24","Open":47.93,"High":48.39,"Low":47.69,"Close":48.17,"Volume":8866679}
{"Date":"2006-10-25","Open":47.83,"High":48.04,"Low":47.11,"Close":47.37,"Volume":8290451}
{"Date":"2006-10-26","Open":47.36,"High":47.39,"Low":46.14,"Close":46.7,"Volume":9922372}
{"Date":"2006-10-27","Open":46.68,"High":47.45,"Low":46.35,"Close":47.02,"Volume":10250107}
{"Date":"2006-10-30","Open":47.2,"High":47.55,"Low":46.93,"Close":47.14,"Volume":6805474}
{"Date":"2006-10-31","Open":47.27,"High":47.53,"Low":46.8,"Close":47.19,"Volume":9655810}
{"Date":"2006-11-01","Open":47.38,"High":47.71,"Low":46.87,"Close":47.14,"Volume":8857152}
{"Date":"2006-11-02","Open":47.17,"High":47.41,"Low":46.69,"Close":46.89,"Volume":8131765}
{"Date":"2006-11-03","Open":46.98,"High":47.42,"Low":46.76,"Close":47.08,"Volume":6526349}
{"Date":"2006-11-06","Open":47.1,"High":47.61,"Low":46.99,"Close":47.41,"Volume":7545046}
{"Date":"2006-11-07","Open":47.49,"High":49.16,"Low":47.38,"Close":48.95,"Volume":10854831}
{"Date":"2006-11-08","Open":48.84,"High":49.54,"Low":48.46,"Close":49.28,"Volume":8143184}
{"Date":"2006-11-09","Open":49.41,"High":49.78,"Low":49.02,"Close":49.26,"Volume":8049526}
{"Date":"2006-11-10","Open":49.73,"High":50,"Low":49.13,"Close":49.34,"Volume":7371710}
{"Date":"2006-11-13","Open":49.29,"High":49.67,"Low":49.06,"Close":49.38,"Volume":5538403}
{"Date":"2006-11-14","Open":49.42,"High":49.6,"Low":48.81,"Close":49.4,"Volume":7378034}
{"Date":"2006-11-15","Open":49.58,"High":50.12,"Low":49.4,"Close":49.84,"Volume":8199812}
{"Date":"2006-11-16","Open":50.15,"High":50.78,"Low":49.88,"Close":50.37,"Volume":7198168}
{"Date":"2006-11-17","Open":50.42,"High":50.76,"Low":50.1,"Close":50.68,"Volume":10729406}
{"Date":"2006-11-20","Open":50.62,"High":50.81,"Low":50.33,"Close":50.57,"Volume":7201168}
{"Date":"2006-11-21","Open":50.87,"High":51.87,"Low":50.65,"Close":51.41,"Volume":8382376}
{"Date":"2006-11-22","Open":51.53,"High":52.05,"Low":51.05,"Close":51.45,"Volume":8610203}
{"Date":"2006-11-24","Open":50.98,"High":51.53,"Low":50.89,"Close":51.34,"Volume":4077175}
{"Date":"2006-11-27","Open":51.4,"High":51.46,"Low":49.99,"Close":50.23,"Volume":10212293}
{"Date":"2006-11-28","Open":50.39,"High":50.79,"Low":49.94,"Close":50.43,"Volume":7306855}
{"Date":"2006-11-29","Open":50.56,"High":51.29,"Low":50.39,"Close":51.07,"Volume":7666162}
{"Date":"2006-11-30","Open":51.1,"High":51.35,"Low":50.32,"Close":50.96,"Volume":7950182}
{"Date":"2006-12-01","Open":51.34,"High":51.55,"Low":50.66,"Close":51.19,"Volume":8124847}
{"Date":"2006-12-04","Open":51.33,"High":51.91,"Low":51.16,"Close":51.5,"Volume":9529959}
{"Date":"2006-12-05","Open":51.51,"High":52.15,"Low":51.16,"Close":51.88,"Volume":8156876}
{"Date":"2006-12-06","Open":52.2,"High":52.39,"Low":51.78,"Close":51.92,"Volume":6324964}
{"Date":"2006-12-07","Open":52.06,"High":52.32,"Low":51.45,"Close":51.63,"Volume":7646359}
{"Date":"2006-12-08","Open":51.6,"High":52.37,"Low":51.33,"Close":51.98,"Volume":13201128}
{"Date":"2006-12-11","Open":51.86,"High":52.28,"Low":51.74,"Close":52.07,"Volume":8420475}
{"Date":"2006-12-12","Open":52.03,"High":52.33,"Low":51.63,"Close":52.03,"Volume":10329510}
{"Date":"2006-12-13","Open":52.27,"High":52.42,"Low":51.56,"Close":51.82,"Volume":7243596}
{"Date":"2006-12-14","Open":51.79,"High":52.37,"Low":51.63,"Close":52.13,"Volume":8614004}
{"Date":"2006-12-15","Open":52.32,"High":52.78,"Low":52.22,"Close":52.62,"Volume":11822651}
{"Date":"2006-12-18","Open":52.72,"High":53.05,"Low":51.98,"Close":52.25,"Volume":12162739}
{"Date":"2006-12-19","Open":52.02,"High":52.6,"Low":51.85,"Close":52.45,"Volume":8556161}
{"Date":"2006-12-20","Open":52.43,"High":52.64,"Low":51.82,"Close":52.25,"Volume":7424431}
{"Date":"2006-12-21","Open":52.15,"High":52.43,"Low":51.62,"Close":51.96,"Volume":7432968}
{"Date":"2006-12-22","Open":51.86,"High":51.98,"Low":51.27,"Close":51.49,"Volume":4305336}
{"Date":"2006-12-26","Open":51.59,"High":51.83,"Low":51.31,"Close":51.65,"Volume":3548812}
{"Date":"2006-12-27","Open":51.79,"High":52.36,"Low":51.64,"Close":52.09,"Volume":7065795}
{"Date":"2006-12-28","Open":52.12,"High":52.38,"Low":51.68,"Close":52.02,"Volume":5433062}
{"Date":"2006-12-29","Open":52.05,"High":52.27,"Low":51.78,"Close":51.95,"Volume":4943331}